stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,203700,20986200,2220,2220,2220,2220,361
20241007,203600,20986200,2220,2220,2220,2220,0
20241007,203500,20986200,2220,2220,2220,2220,0
20241007,203400,20986200,2220,2220,2220,2220,0
20241007,203300,20986200,2220,2220,2220,2220,0
20241007,203200,20986200,2220,2220,2220,2220,0
20241007,203100,20986200,2220,2220,2220,2220,0
20241007,203000,20986200,2220,2220,2220,2220,0
20241007,202900,20986200,2220,2220,2220,2220,0
20241007,202800,20986200,2220,2220,2220,2220,0
20241007,202700,20986200,2220,2220,2220,2220,0
20241007,202600,20986200,2220,2220,2220,2220,0
20241007,202500,20986200,2220,2220,2220,2220,0
20241007,202400,20986200,2220,2220,2220,2220,0
20241007,202300,20986200,2220,2220,2220,2220,0
20241007,202200,20986200,2220,2220,2220,2220,0
20241007,202100,20986200,2220,2220,2220,2220,0
20241007,202000,20986200,2220,2220,2220,2220,0
20241007,201900,20986200,2220,2220,2220,2220,0
20241007,201800,20986200,2220,2220,2220,2220,0
20241007,201700,20986200,2220,2220,2220,2220,0
20241007,201600,20986200,2220,2220,2220,2220,0
20241007,201500,20986200,2220,2220,2220,2220,0
20241007,201400,20986200,2220,2220,2220,2220,0
20241007,201300,20986200,2220,2220,2220,2220,0
20241007,201200,20986200,2220,2220,2220,2220,0
20241007,201100,20986200,2220,2220,2220,2220,0
20241007,201000,20986200,2220,2220,2220,2220,0
20241007,200900,20986200,2220,2220,2220,2220,0
20241007,200800,20986200,2220,2220,2220,2220,0
20241007,200700,20986200,2220,2220,2220,2220,361
20241007,200600,20986200,2220,2220,2220,2220,0
20241007,200500,20986200,2220,2220,2220,2220,0
20241007,200400,20986200,2220,2220,2220,2220,0
20241007,200300,20986200,2220,2220,2220,2220,0
20241007,200200,20986200,2220,2220,2220,2220,0
20241007,200100,20986200,2220,2220,2220,2220,0
20241007,200000,20986200,2220,2220,2220,2220,0
20241007,195900,20986200,2220,2220,2220,2220,0
20241007,195800,20986200,2220,2220,2220,2220,0
20241007,195700,20986200,2220,2220,2220,2220,0
20241007,195600,20986200,2220,2220,2220,2220,0
20241007,195500,20986200,2220,2220,2220,2220,0
20241007,195400,20986200,2220,2220,2220,2220,0
20241007,195300,20986200,2220,2220,2220,2220,0
20241007,195200,20986200,2220,2220,2220,2220,0
20241007,195100,20986200,2220,2220,2220,2220,0
20241007,195000,20986200,2220,2220,2220,2220,0
20241007,194900,20986200,2220,2220,2220,2220,0
20241007,194800,20986200,2220,2220,2220,2220,0
20241007,194700,20986200,2220,2220,2220,2220,0
20241007,194600,20986200,2220,2220,2220,2220,0
20241007,194500,20986200,2220,2220,2220,2220,0
20241007,194400,20986200,2220,2220,2220,2220,0
20241007,194300,20986200,2220,2220,2220,2220,0
20241007,194200,20986200,2220,2220,2220,2220,0
20241007,194100,20986200,2220,2220,2220,2220,0
20241007,194000,20986200,2220,2220,2220,2220,0
20241007,193900,20986200,2220,2220,2220,2220,0
20241007,193800,20986200,2220,2220,2220,2220,0
20241007,193700,20986200,2220,2220,2220,2220,361
20241007,193600,20986200,2220,2220,2220,2220,0
20241007,193500,20986200,2220,2220,2220,2220,0
20241007,193400,20986200,2220,2220,2220,2220,0
20241007,193300,20986200,2220,2220,2220,2220,0
20241007,193200,20986200,2220,2220,2220,2220,0
20241007,193100,20986200,2220,2220,2220,2220,0
20241007,193000,20986200,2220,2220,2220,2220,0
20241007,192900,20986200,2220,2220,2220,2220,0
20241007,192800,20986200,2220,2220,2220,2220,0
20241007,192700,20986200,2220,2220,2220,2220,0
20241007,192600,20986200,2220,2220,2220,2220,0
20241007,192500,20986200,2220,2220,2220,2220,0
20241007,192400,20986200,2220,2220,2220,2220,0
20241007,192300,20986200,2220,2220,2220,2220,0
20241007,192200,20986200,2220,2220,2220,2220,0
20241007,192100,20986200,2220,2220,2220,2220,0
20241007,192000,20986200,2220,2220,2220,2220,0
20241007,191900,20986200,2220,2220,2220,2220,0
20241007,191800,20986200,2220,2220,2220,2220,0
20241007,191700,20986200,2220,2220,2220,2220,0
20241007,191600,20986200,2220,2220,2220,2220,0
20241007,191500,20986200,2220,2220,2220,2220,0
20241007,191400,20986200,2220,2220,2220,2220,0
20241007,191300,20986200,2220,2220,2220,2220,0
20241007,191200,20986200,2220,2220,2220,2220,0
20241007,191100,20986200,2220,2220,2220,2220,0
20241007,191000,20986200,2220,2220,2220,2220,0
20241007,190900,20986200,2220,2220,2220,2220,0
20241007,190800,20986200,2220,2220,2220,2220,0
20241007,190700,20986200,2220,2220,2220,2220,361
20241007,190600,20986200,2220,2220,2220,2220,0
20241007,190500,20986200,2220,2220,2220,2220,0
20241007,190400,20986200,2220,2220,2220,2220,0
20241007,190300,20986200,2220,2220,2220,2220,0
20241007,190200,20986200,2220,2220,2220,2220,0
20241007,190100,20986200,2220,2220,2220,2220,0
20241007,190000,20986200,2220,2220,2220,2220,0
20241007,185900,20986200,2220,2220,2220,2220,0
20241007,185800,20986200,2220,2220,2220,2220,0
20241007,185700,20986200,2220,2220,2220,2220,0
20241007,185600,20986200,2220,2220,2220,2220,0
20241007,185500,20986200,2220,2220,2220,2220,0
20241007,185400,20986200,2220,2220,2220,2220,0
20241007,185300,20986200,2220,2220,2220,2220,0
20241007,185200,20986200,2220,2220,2220,2220,0
20241007,185100,20986200,2220,2220,2220,2220,0
20241007,185000,20986200,2220,2220,2220,2220,0
20241007,184900,20986200,2220,2220,2220,2220,0
20241007,184800,20986200,2220,2220,2220,2220,0
20241007,184700,20986200,2220,2220,2220,2220,0
20241007,184600,20986200,2220,2220,2220,2220,0
20241007,184500,20986200,2220,2220,2220,2220,0
20241007,184400,20986200,2220,2220,2220,2220,0
20241007,184300,20986200,2220,2220,2220,2220,0
20241007,184200,20986200,2220,2220,2220,2220,0
20241007,184100,20986200,2220,2220,2220,2220,0
20241007,184000,20986200,2220,2220,2220,2220,0
20241007,183900,20986200,2220,2220,2220,2220,0
20241007,183800,20986200,2220,2220,2220,2220,0
20241007,183700,20986200,2220,2220,2220,2220,361
20241007,183600,20986200,2220,2220,2220,2220,0
20241007,183500,20986200,2220,2220,2220,2220,0
20241007,183400,20986200,2220,2220,2220,2220,0
20241007,183300,20986200,2220,2220,2220,2220,0
20241007,183200,20986200,2220,2220,2220,2220,0
20241007,183100,20986200,2220,2220,2220,2220,0
20241007,183000,20986200,2220,2220,2220,2220,0
20241007,182900,20986200,2220,2220,2220,2220,0
20241007,182800,20986200,2220,2220,2220,2220,0
20241007,182700,20986200,2220,2220,2220,2220,0
20241007,182600,20986200,2220,2220,2220,2220,0
20241007,182500,20986200,2220,2220,2220,2220,0
20241007,182400,20986200,2220,2220,2220,2220,0
20241007,182300,20986200,2220,2220,2220,2220,0
20241007,182200,20986200,2220,2220,2220,2220,0
20241007,182100,20986200,2220,2220,2220,2220,0
20241007,182000,20986200,2220,2220,2220,2220,0
20241007,181900,20986200,2220,2220,2220,2220,0
20241007,181800,20986200,2220,2220,2220,2220,0
20241007,181700,20986200,2220,2220,2220,2220,0
20241007,181600,20986200,2220,2220,2220,2220,0
20241007,181500,20986200,2220,2220,2220,2220,0
20241007,181400,20986200,2220,2220,2220,2220,0
20241007,181300,20986200,2220,2220,2220,2220,0
20241007,181200,20986200,2220,2220,2220,2220,0
20241007,181100,20986200,2220,2220,2220,2220,0
20241007,181000,20986200,2220,2220,2220,2220,0
20241007,180900,20986200,2220,2220,2220,2220,0
20241007,180800,20986200,2220,2220,2220,2220,0
20241007,180700,20986200,2220,2220,2220,2220,361
20241007,180600,20986200,2220,2220,2220,2220,0
20241007,180500,20986200,2220,2220,2220,2220,0
20241007,180400,20986200,2220,2220,2220,2220,0
20241007,180300,20986200,2220,2220,2220,2220,0
20241007,180200,20986200,2220,2220,2220,2220,0
20241007,180100,20986200,2220,2220,2220,2220,0
20241007,180000,20986200,2220,2220,2220,2220,0
20241007,175900,20986200,2220,2220,2220,2220,0
20241007,175800,20986200,2220,2220,2220,2220,0
20241007,175700,20986200,2220,2220,2220,2220,0
20241007,175600,20986200,2220,2220,2220,2220,0
20241007,175500,20986200,2220,2220,2220,2220,0
20241007,175400,20986200,2220,2220,2220,2220,0
20241007,175300,20986200,2220,2220,2220,2220,0
20241007,175200,20986200,2220,2220,2220,2220,0
20241007,175100,20986200,2220,2220,2220,2220,0
20241007,175000,20986200,2220,2220,2220,2220,0
20241007,174900,20986200,2220,2220,2220,2220,0
20241007,174800,20986200,2220,2220,2220,2220,0
20241007,174700,20986200,2220,2220,2220,2220,0
20241007,174600,20986200,2220,2220,2220,2220,0
20241007,174500,20986200,2220,2220,2220,2220,0
20241007,174400,20986200,2220,2220,2220,2220,0
20241007,174300,20986200,2220,2220,2220,2220,0
20241007,174200,20986200,2220,2220,2220,2220,0
20241007,174100,20986200,2220,2220,2220,2220,0
20241007,174000,20986200,2220,2220,2220,2220,0
20241007,173900,20986200,2220,2220,2220,2220,0
20241007,173800,20986200,2220,2220,2220,2220,0
20241007,173700,20986200,2220,2220,2220,2220,361
20241007,173600,20986200,2220,2220,2220,2220,0
20241007,173500,20986200,2220,2220,2220,2220,0
20241007,173400,20986200,2220,2220,2220,2220,0
20241007,173300,20986200,2220,2220,2220,2220,0
20241007,173200,20986200,2220,2220,2220,2220,0
20241007,173100,20986200,2220,2220,2220,2220,0
20241007,173000,20986200,2220,2220,2220,2220,0
20241007,172900,20986200,2220,2220,2220,2220,0
20241007,172800,20986200,2220,2220,2220,2220,0
20241007,172700,20986200,2220,2220,2220,2220,0
20241007,172600,20986200,2220,2220,2220,2220,0
20241007,172500,20986200,2220,2220,2220,2220,0
20241007,172400,20986200,2220,2220,2220,2220,0
20241007,172300,20986200,2220,2220,2220,2220,0
20241007,172200,20986200,2220,2220,2220,2220,0
20241007,172100,20986200,2220,2220,2220,2220,0
20241007,172000,20986200,2220,2220,2220,2220,0
20241007,171900,20986200,2220,2220,2220,2220,0
20241007,171800,20986200,2220,2220,2220,2220,0
20241007,171700,20986200,2220,2220,2220,2220,0
20241007,171600,20986200,2220,2220,2220,2220,0
20241007,171500,20986200,2220,2220,2220,2220,0
20241007,171400,20986200,2220,2220,2220,2220,0
20241007,171300,20986200,2220,2220,2220,2220,0
20241007,171200,20986200,2220,2220,2220,2220,0
20241007,171100,20986200,2220,2220,2220,2220,0
20241007,171000,20986200,2220,2220,2220,2220,0
20241007,170900,20986200,2220,2220,2220,2220,0
20241007,170800,20986200,2220,2220,2220,2220,0
20241007,170700,20986200,2220,2220,2220,2220,361
20241007,170600,20986200,2220,2220,2220,2220,0
20241007,170500,20986200,2220,2220,2220,2220,0
20241007,170400,20986200,2220,2220,2220,2220,0
20241007,170300,20986200,2220,2220,2220,2220,0
20241007,170200,20986200,2220,2220,2220,2220,0
20241007,170100,20986200,2220,2220,2220,2220,0
20241007,170000,20986200,2220,2220,2220,2220,0
20241007,165900,20986200,2220,2220,2220,2220,0
20241007,165800,20986200,2220,2220,2220,2220,0
20241007,165700,20986200,2220,2220,2220,2220,0
20241007,165600,20986200,2220,2220,2220,2220,0
20241007,165500,20986200,2220,2220,2220,2220,0
20241007,165400,20986200,2220,2220,2220,2220,0
20241007,165300,20986200,2220,2220,2220,2220,0
20241007,165200,20986200,2220,2220,2220,2220,0
20241007,165100,20986200,2220,2220,2220,2220,0
20241007,165000,20986200,2220,2220,2220,2220,0
20241007,164900,20986200,2220,2220,2220,2220,0
20241007,164800,20986200,2220,2220,2220,2220,0
20241007,164700,20986200,2220,2220,2220,2220,0
20241007,164600,20986200,2220,2220,2220,2220,0
20241007,164500,20986200,2220,2220,2220,2220,0
20241007,164400,20986200,2220,2220,2220,2220,0
20241007,164300,20986200,2220,2220,2220,2220,0
20241007,164200,20986200,2220,2220,2220,2220,0
20241007,164100,20986200,2220,2220,2220,2220,0
20241007,164000,20986200,2220,2220,2220,2220,0
20241007,163900,20986200,2220,2220,2220,2220,0
20241007,163800,20986200,2220,2220,2220,2220,0
20241007,163700,20986200,2220,2220,2220,2220,361
20241007,163600,20986200,2220,2220,2220,2220,0
20241007,163500,20986200,2220,2220,2220,2220,0
20241007,163400,20986200,2220,2220,2220,2220,0
20241007,163300,20986200,2220,2220,2220,2220,0
20241007,163200,20986200,2220,2220,2220,2220,0
20241007,163100,20986200,2220,2220,2220,2220,0
20241007,163000,20986200,2220,2220,2220,2220,0
20241007,162900,20986200,2220,2220,2220,2220,0
20241007,162800,20986200,2220,2220,2220,2220,0
20241007,162700,20986200,2220,2220,2220,2220,0
20241007,162600,20986200,2220,2220,2220,2220,0
20241007,162500,20986200,2220,2220,2220,2220,0
20241007,162400,20986200,2220,2220,2220,2220,0
20241007,162300,20986200,2220,2220,2220,2220,0
20241007,162200,20986200,2220,2220,2220,2220,0
20241007,162100,20986200,2220,2220,2220,2220,0
20241007,162000,20986200,2220,2220,2220,2220,0
20241007,161900,20986200,2220,2220,2220,2220,0
20241007,161800,20986200,2220,2220,2220,2220,0
20241007,161700,20986200,2220,2220,2220,2220,0
20241007,161600,20986200,2220,2220,2220,2220,0
20241007,161500,20986200,2220,2220,2220,2220,0
20241007,161400,20986200,2220,2220,2220,2220,0
20241007,161300,20986200,2220,2220,2220,2220,0
20241007,161200,20986200,2220,2220,2220,2220,0
20241007,161100,20986200,2220,2220,2220,2220,0
20241007,161000,20986200,2220,2220,2220,2220,0
20241007,160900,20986200,2220,2220,2220,2220,0
20241007,160800,20986200,2220,2220,2220,2220,0
20241007,160700,20986200,2220,2220,2220,2220,361
20241007,160600,20986200,2220,2220,2220,2220,0
20241007,160500,20986200,2220,2220,2220,2220,0
20241007,160400,20986200,2220,2220,2220,2220,0
20241007,160300,20986200,2220,2220,2220,2220,0
20241007,160200,20986200,2220,2220,2220,2220,0
20241007,160100,20986200,2220,2220,2220,2220,0
20241007,160000,20986200,2220,2220,2220,2220,0
20241007,155900,20986200,2220,2220,2220,2220,0
20241007,155800,20986200,2220,2220,2220,2220,0
20241007,155700,20986200,2220,2220,2220,2220,0
20241007,155600,20986200,2220,2220,2220,2220,0
20241007,155500,20986200,2220,2220,2220,2220,0
20241007,155400,20986200,2220,2220,2220,2220,0
20241007,155300,20986200,2220,2220,2220,2220,0
20241007,155200,20986200,2220,2220,2220,2220,0
20241007,155100,20986200,2220,2220,2220,2220,0
20241007,155000,20986200,2220,2220,2220,2220,0
20241007,154900,20986200,2220,2220,2220,2220,0
20241007,154800,20986200,2220,2220,2220,2220,0
20241007,154700,20986200,2220,2220,2220,2220,0
20241007,154600,20986200,2220,2220,2220,2220,0
20241007,154500,20986200,2220,2220,2220,2220,0
20241007,154400,20986200,2220,2220,2220,2220,0
20241007,154300,20986200,2220,2220,2220,2220,0
20241007,154200,20986200,2220,2220,2220,2220,0
20241007,154100,20986200,2220,2220,2220,2220,0
20241007,154000,20986200,2220,2220,2220,2220,0
20241007,153900,20986200,2220,2220,2220,2220,0
20241007,153800,20986200,2220,2220,2220,2220,0
20241007,153700,20986200,2220,2220,2220,2220,361
20241007,153600,20986200,2220,2220,2220,2220,0
20241007,153500,20986200,2220,2220,2220,2220,0
20241007,153400,20986200,2220,2220,2220,2220,0
20241007,153300,20986200,2220,2220,2220,2220,0
20241007,153200,20986200,2220,2220,2220,2220,0
20241007,153100,20986200,2220,2220,2220,2220,0
20241007,153000,20986200,2220,2220,2220,2220,361
20241007,152900,20184780,2225,2225,2225,2225,0
20241007,152800,20184780,2225,2225,2225,2225,0
20241007,152700,20184780,2225,2225,2225,2225,0
20241007,152600,20184780,2225,2225,2225,2225,0
20241007,152500,20184780,2225,2225,2225,2225,0
20241007,152400,20184780,2225,2225,2225,2225,0
20241007,152300,20184780,2225,2225,2225,2225,0
20241007,152200,20184780,2225,2225,2225,2225,0
20241007,152100,20184780,2225,2225,2225,2225,0
20241007,152000,20184780,2225,2225,2225,2225,0
20241007,151900,20184780,2225,2225,2225,2225,10
20241007,151800,20162530,2220,2220,2220,2220,0
20241007,151700,20162530,2220,2220,2220,2220,0
20241007,151600,20162530,2220,2220,2220,2220,2
20241007,151500,20158090,2220,2220,2220,2220,7
20241007,151400,20142550,2220,2225,2225,2220,57
20241007,151300,20015760,2225,2225,2225,2225,0
20241007,151200,20015760,2225,2225,2225,2225,10
20241007,151100,19993510,2220,2220,2220,2220,7
20241007,151000,19977970,2225,2225,2225,2225,0
20241007,150900,19977970,2225,2225,2225,2225,0
20241007,150800,19977970,2225,2225,2225,2225,0
20241007,150700,19977970,2225,2225,2225,2225,0
20241007,150600,19977970,2225,2225,2225,2225,0
20241007,150500,19977970,2225,2225,2225,2225,3
20241007,150400,19971295,2220,2220,2220,2220,0
20241007,150300,19971295,2220,2220,2220,2220,26
20241007,150200,19913575,2230,2230,2230,2230,0
20241007,150100,19913575,2230,2230,2230,2230,0
20241007,150000,19913575,2230,2230,2230,2230,0
20241007,145900,19913575,2230,2230,2230,2230,0
20241007,145800,19913575,2230,2230,2230,2230,0
20241007,145700,19913575,2230,2230,2230,2230,0
20241007,145600,19913575,2230,2230,2230,2230,360
20241007,145500,19110775,2230,2230,2230,2230,0
20241007,145400,19110775,2230,2230,2230,2230,0
20241007,145300,19110775,2230,2230,2230,2230,0
20241007,145200,19110775,2230,2230,2230,2230,0
20241007,145100,19110775,2230,2230,2230,2230,0
20241007,145000,19110775,2230,2230,2230,2230,100
20241007,144900,18887775,2235,2235,2235,2235,0
20241007,144800,18887775,2235,2235,2235,2235,0
20241007,144700,18887775,2235,2235,2235,2235,0
20241007,144600,18887775,2235,2235,2235,2235,0
20241007,144500,18887775,2235,2235,2235,2235,0
20241007,144400,18887775,2235,2235,2235,2235,10
20241007,144300,18865425,2225,2225,2225,2225,0
20241007,144200,18865425,2225,2225,2225,2225,0
20241007,144100,18865425,2225,2230,2230,2225,595
20241007,144000,17541545,2230,2230,2230,2230,0
20241007,143900,17541545,2230,2230,2230,2230,252
20241007,143800,16979585,2230,2230,2230,2230,47
20241007,143700,16874775,2245,2245,2245,2245,0
20241007,143600,16874775,2245,2245,2245,2245,0
20241007,143500,16874775,2245,2245,2245,2245,0
20241007,143400,16874775,2245,2245,2245,2245,0
20241007,143300,16874775,2245,2245,2245,2245,0
20241007,143200,16874775,2245,2245,2245,2245,0
20241007,143100,16874775,2245,2245,2245,2245,0
20241007,143000,16874775,2245,2245,2245,2245,0
20241007,142900,16874775,2245,2245,2245,2245,0
20241007,142800,16874775,2245,2245,2245,2245,0
20241007,142700,16874775,2245,2245,2245,2245,0
20241007,142600,16874775,2245,2245,2245,2245,0
20241007,142500,16874775,2245,2245,2245,2245,0
20241007,142400,16874775,2245,2245,2245,2245,0
20241007,142300,16874775,2245,2245,2245,2245,0
20241007,142200,16874775,2245,2245,2245,2245,0
20241007,142100,16874775,2245,2245,2245,2245,0
20241007,142000,16874775,2245,2245,2245,2245,0
20241007,141900,16874775,2245,2245,2245,2245,0
20241007,141800,16874775,2245,2245,2245,2245,0
20241007,141700,16874775,2245,2245,2245,2245,0
20241007,141600,16874775,2245,2245,2245,2245,0
20241007,141500,16874775,2245,2245,2245,2245,0
20241007,141400,16874775,2245,2245,2245,2245,0
20241007,141300,16874775,2245,2245,2245,2245,0
20241007,141200,16874775,2245,2245,2245,2245,0
20241007,141100,16874775,2245,2245,2245,2245,0
20241007,141000,16874775,2245,2245,2245,2245,0
20241007,140900,16874775,2245,2245,2245,2245,0
20241007,140800,16874775,2245,2245,2245,2245,0
20241007,140700,16874775,2245,2245,2245,2245,0
20241007,140600,16874775,2245,2245,2245,2245,0
20241007,140500,16874775,2245,2245,2245,2245,0
20241007,140400,16874775,2245,2245,2245,2245,0
20241007,140300,16874775,2245,2245,2245,2245,0
20241007,140200,16874775,2245,2245,2245,2245,0
20241007,140100,16874775,2245,2245,2245,2245,0
20241007,140000,16874775,2245,2245,2245,2245,0
20241007,135900,16874775,2245,2245,2245,2245,0
20241007,135800,16874775,2245,2245,2245,2245,0
20241007,135700,16874775,2245,2245,2245,2245,0
20241007,135600,16874775,2245,2245,2245,2245,0
20241007,135500,16874775,2245,2245,2245,2245,0
20241007,135400,16874775,2245,2245,2245,2245,0
20241007,135300,16874775,2245,2235,2245,2235,66
20241007,135200,16727195,2235,2235,2235,2235,0
20241007,135100,16727195,2235,2235,2235,2235,0
20241007,135000,16727195,2235,2235,2235,2235,0
20241007,134900,16727195,2235,2235,2235,2235,0
20241007,134800,16727195,2235,2235,2235,2235,0
20241007,134700,16727195,2235,2235,2235,2235,0
20241007,134600,16727195,2235,2235,2235,2235,0
20241007,134500,16727195,2235,2235,2235,2235,0
20241007,134400,16727195,2235,2235,2235,2235,0
20241007,134300,16727195,2235,2235,2235,2235,0
20241007,134200,16727195,2235,2235,2235,2235,0
20241007,134100,16727195,2235,2235,2235,2235,0
20241007,134000,16727195,2235,2235,2235,2235,100
20241007,133900,16503695,2235,2235,2235,2235,0
20241007,133800,16503695,2235,2235,2235,2235,0
20241007,133700,16503695,2235,2235,2235,2235,0
20241007,133600,16503695,2235,2235,2235,2235,0
20241007,133500,16503695,2235,2235,2235,2235,0
20241007,133400,16503695,2235,2235,2235,2235,10
20241007,133300,16481345,2225,2225,2225,2225,0
20241007,133200,16481345,2225,2225,2225,2225,0
20241007,133100,16481345,2225,2225,2225,2225,0
20241007,133000,16481345,2225,2225,2225,2225,0
20241007,132900,16481345,2225,2225,2225,2225,0
20241007,132800,16481345,2225,2225,2225,2225,0
20241007,132700,16481345,2225,2225,2225,2225,0
20241007,132600,16481345,2225,2225,2225,2225,0
20241007,132500,16481345,2225,2225,2225,2225,0
20241007,132400,16481345,2225,2225,2225,2225,0
20241007,132300,16481345,2225,2225,2225,2225,0
20241007,132200,16481345,2225,2225,2225,2225,0
20241007,132100,16481345,2225,2225,2225,2225,0
20241007,132000,16481345,2225,2225,2225,2225,0
20241007,131900,16481345,2225,2225,2225,2225,0
20241007,131800,16481345,2225,2225,2225,2225,0
20241007,131700,16481345,2225,2225,2225,2225,0
20241007,131600,16481345,2225,2225,2225,2225,0
20241007,131500,16481345,2225,2225,2225,2225,0
20241007,131400,16481345,2225,2225,2225,2225,544
20241007,131300,15270945,2230,2230,2230,2230,0
20241007,131200,15270945,2230,2230,2230,2230,0
20241007,131100,15270945,2230,2230,2230,2230,0
20241007,131000,15270945,2230,2230,2230,2230,0
20241007,130900,15270945,2230,2230,2230,2230,0
20241007,130800,15270945,2230,2230,2230,2230,0
20241007,130700,15270945,2230,2230,2230,2230,0
20241007,130600,15270945,2230,2230,2230,2230,0
20241007,130500,15270945,2230,2230,2230,2230,0
20241007,130400,15270945,2230,2230,2230,2230,0
20241007,130300,15270945,2230,2230,2230,2230,0
20241007,130200,15270945,2230,2230,2230,2230,0
20241007,130100,15270945,2230,2230,2230,2230,0
20241007,130000,15270945,2230,2230,2230,2230,0
20241007,125900,15270945,2230,2230,2230,2230,0
20241007,125800,15270945,2230,2230,2230,2230,0
20241007,125700,15270945,2230,2230,2230,2230,0
20241007,125600,15270945,2230,2230,2230,2230,0
20241007,125500,15270945,2230,2230,2230,2230,0
20241007,125400,15270945,2230,2230,2230,2230,0
20241007,125300,15270945,2230,2230,2230,2230,542
20241007,125200,14062285,2235,2235,2235,2235,0
20241007,125100,14062285,2235,2235,2235,2235,0
20241007,125000,14062285,2235,2235,2235,2235,0
20241007,124900,14062285,2235,2235,2235,2235,0
20241007,124800,14062285,2235,2235,2235,2235,0
20241007,124700,14062285,2235,2235,2235,2235,0
20241007,124600,14062285,2235,2235,2235,2235,0
20241007,124500,14062285,2235,2235,2235,2235,120
20241007,124400,13794085,2230,2230,2230,2230,478
20241007,124300,12728145,2230,2230,2230,2230,0
20241007,124200,12728145,2230,2230,2230,2230,0
20241007,124100,12728145,2230,2230,2230,2230,0
20241007,124000,12728145,2230,2230,2230,2230,2
20241007,123900,12723685,2230,2230,2230,2230,0
20241007,123800,12723685,2230,2230,2230,2230,0
20241007,123700,12723685,2230,2230,2230,2230,0
20241007,123600,12723685,2230,2230,2230,2230,0
20241007,123500,12723685,2230,2230,2230,2230,0
20241007,123400,12723685,2230,2230,2230,2230,0
20241007,123300,12723685,2230,2230,2230,2230,0
20241007,123200,12723685,2230,2230,2230,2230,0
20241007,123100,12723685,2230,2230,2230,2230,20
20241007,123000,12679085,2230,2230,2230,2230,0
20241007,122900,12679085,2230,2230,2230,2230,0
20241007,122800,12679085,2230,2230,2230,2230,0
20241007,122700,12679085,2230,2230,2230,2230,0
20241007,122600,12679085,2230,2235,2235,2230,2495
20241007,122500,7115135,2230,2230,2230,2230,0
20241007,122400,7115135,2230,2230,2230,2230,0
20241007,122300,7115135,2230,2230,2230,2230,131
20241007,122200,6823005,2240,2240,2240,2240,0
20241007,122100,6823005,2240,2240,2240,2240,0
20241007,122000,6823005,2240,2240,2240,2240,0
20241007,121900,6823005,2240,2240,2240,2240,0
20241007,121800,6823005,2240,2240,2240,2240,0
20241007,121700,6823005,2240,2240,2240,2240,0
20241007,121600,6823005,2240,2240,2240,2240,0
20241007,121500,6823005,2240,2240,2240,2240,0
20241007,121400,6823005,2240,2240,2240,2240,0
20241007,121300,6823005,2240,2240,2240,2240,0
20241007,121200,6823005,2240,2240,2240,2240,0
20241007,121100,6823005,2240,2240,2240,2240,0
20241007,121000,6823005,2240,2240,2240,2240,0
20241007,120900,6823005,2240,2240,2240,2240,0
20241007,120800,6823005,2240,2240,2240,2240,0
20241007,120700,6823005,2240,2240,2240,2240,0
20241007,120600,6823005,2240,2240,2240,2240,0
20241007,120500,6823005,2240,2240,2240,2240,0
20241007,120400,6823005,2240,2240,2240,2240,0
20241007,120300,6823005,2240,2240,2240,2240,0
20241007,120200,6823005,2240,2240,2240,2240,0
20241007,120100,6823005,2240,2240,2240,2240,0
20241007,120000,6823005,2240,2240,2240,2240,0
20241007,115900,6823005,2240,2240,2240,2240,4
20241007,115800,6814045,2230,2230,2230,2230,0
20241007,115700,6814045,2230,2230,2230,2230,0
20241007,115600,6814045,2230,2230,2230,2230,0
20241007,115500,6814045,2230,2230,2230,2230,0
20241007,115400,6814045,2230,2230,2230,2230,0
20241007,115300,6814045,2230,2230,2230,2230,0
20241007,115200,6814045,2230,2230,2230,2230,0
20241007,115100,6814045,2230,2230,2230,2230,0
20241007,115000,6814045,2230,2230,2230,2230,0
20241007,114900,6814045,2230,2230,2230,2230,0
20241007,114800,6814045,2230,2230,2230,2230,0
20241007,114700,6814045,2230,2230,2230,2230,0
20241007,114600,6814045,2230,2230,2230,2230,0
20241007,114500,6814045,2230,2230,2230,2230,0
20241007,114400,6814045,2230,2230,2230,2230,0
20241007,114300,6814045,2230,2230,2230,2230,0
20241007,114200,6814045,2230,2230,2230,2230,0
20241007,114100,6814045,2230,2230,2230,2230,0
20241007,114000,6814045,2230,2230,2230,2230,0
20241007,113900,6814045,2230,2230,2230,2230,0
20241007,113800,6814045,2230,2230,2230,2230,0
20241007,113700,6814045,2230,2230,2230,2230,0
20241007,113600,6814045,2230,2230,2230,2230,0
20241007,113500,6814045,2230,2230,2230,2230,0
20241007,113400,6814045,2230,2230,2230,2230,0
20241007,113300,6814045,2230,2230,2230,2230,0
20241007,113200,6814045,2230,2230,2230,2230,14
20241007,113100,6782825,2230,2230,2230,2230,0
20241007,113000,6782825,2230,2230,2230,2230,0
20241007,112900,6782825,2230,2230,2230,2230,0
20241007,112800,6782825,2230,2230,2230,2230,0
20241007,112700,6782825,2230,2230,2230,2230,0
20241007,112600,6782825,2230,2230,2230,2230,0
20241007,112500,6782825,2230,2230,2230,2230,0
20241007,112400,6782825,2230,2230,2230,2230,0
20241007,112300,6782825,2230,2230,2230,2230,0
20241007,112200,6782825,2230,2230,2230,2230,0
20241007,112100,6782825,2230,2230,2230,2230,0
20241007,112000,6782825,2230,2230,2230,2230,4
20241007,111900,6773905,2240,2240,2240,2240,0
20241007,111800,6773905,2240,2240,2240,2240,0
20241007,111700,6773905,2240,2240,2240,2240,0
20241007,111600,6773905,2240,2240,2240,2240,0
20241007,111500,6773905,2240,2240,2240,2240,20
20241007,111400,6729105,2235,2235,2235,2235,39
20241007,111300,6641940,2245,2245,2245,2245,0
20241007,111200,6641940,2245,2245,2245,2245,0
20241007,111100,6641940,2245,2245,2245,2245,0
20241007,111000,6641940,2245,2245,2245,2245,0
20241007,110900,6641940,2245,2245,2245,2245,0
20241007,110800,6641940,2245,2245,2245,2245,0
20241007,110700,6641940,2245,2245,2245,2245,0
20241007,110600,6641940,2245,2245,2245,2245,0
20241007,110500,6641940,2245,2245,2245,2245,0
20241007,110400,6641940,2245,2245,2245,2245,0
20241007,110300,6641940,2245,2245,2245,2245,0
20241007,110200,6641940,2245,2245,2245,2245,0
20241007,110100,6641940,2245,2245,2245,2245,0
20241007,110000,6641940,2245,2245,2245,2245,0
20241007,105900,6641940,2245,2245,2245,2245,0
20241007,105800,6641940,2245,2245,2245,2245,10
20241007,105700,6619490,2230,2230,2230,2230,0
20241007,105600,6619490,2230,2230,2230,2230,0
20241007,105500,6619490,2230,2230,2230,2230,25
20241007,105400,6563740,2240,2240,2240,2240,0
20241007,105300,6563740,2240,2240,2240,2240,10
20241007,105200,6541340,2240,2240,2240,2240,20
20241007,105100,6496540,2245,2245,2245,2245,0
20241007,105000,6496540,2245,2245,2245,2245,0
20241007,104900,6496540,2245,2245,2245,2245,0
20241007,104800,6496540,2245,2245,2245,2245,0
20241007,104700,6496540,2245,2245,2245,2245,0
20241007,104600,6496540,2245,2245,2245,2245,0
20241007,104500,6496540,2245,2245,2245,2245,0
20241007,104400,6496540,2245,2245,2245,2245,0
20241007,104300,6496540,2245,2245,2245,2245,0
20241007,104200,6496540,2245,2245,2245,2245,0
20241007,104100,6496540,2245,2245,2245,2245,0
20241007,104000,6496540,2245,2245,2245,2245,0
20241007,103900,6496540,2245,2245,2245,2245,0
20241007,103800,6496540,2245,2245,2245,2245,0
20241007,103700,6496540,2245,2230,2245,2230,111
20241007,103600,6248860,2230,2230,2230,2230,0
20241007,103500,6248860,2230,2230,2230,2230,1
20241007,103400,6246630,2265,2265,2265,2265,0
20241007,103300,6246630,2265,2265,2265,2265,0
20241007,103200,6246630,2265,2265,2265,2265,0
20241007,103100,6246630,2265,2265,2265,2265,0
20241007,103000,6246630,2265,2265,2265,2265,0
20241007,102900,6246630,2265,2265,2265,2265,0
20241007,102800,6246630,2265,2265,2265,2265,10
20241007,102700,6223980,2240,2240,2240,2240,0
20241007,102600,6223980,2240,2240,2240,2240,69
20241007,102500,6069420,2235,2235,2235,2235,0
20241007,102400,6069420,2235,2235,2235,2235,1
20241007,102300,6067185,2265,2250,2265,2250,159
20241007,102200,5709420,2250,2250,2250,2250,0
20241007,102100,5709420,2250,2250,2250,2250,0
20241007,102000,5709420,2250,2250,2250,2250,0
20241007,101900,5709420,2250,2250,2250,2250,0
20241007,101800,5709420,2250,2250,2250,2250,0
20241007,101700,5709420,2250,2250,2250,2250,0
20241007,101600,5709420,2250,2250,2250,2250,0
20241007,101500,5709420,2250,2250,2250,2250,0
20241007,101400,5709420,2250,2250,2250,2250,0
20241007,101300,5709420,2250,2250,2250,2250,0
20241007,101200,5709420,2250,2250,2250,2250,0
20241007,101100,5709420,2250,2250,2250,2250,0
20241007,101000,5709420,2250,2250,2250,2250,0
20241007,100900,5709420,2250,2250,2250,2250,0
20241007,100800,5709420,2250,2250,2250,2250,0
20241007,100700,5709420,2250,2250,2250,2250,0
20241007,100600,5709420,2250,2250,2250,2250,0
20241007,100500,5709420,2250,2250,2250,2250,0
20241007,100400,5709420,2250,2250,2250,2250,5
20241007,100300,5698170,2250,2250,2250,2250,0
20241007,100200,5698170,2250,2250,2250,2250,0
20241007,100100,5698170,2250,2250,2250,2250,0
20241007,100000,5698170,2250,2250,2250,2250,0
20241007,095900,5698170,2250,2250,2250,2250,0
20241007,095800,5698170,2250,2250,2250,2250,0
20241007,095700,5698170,2250,2250,2250,2250,0
20241007,095600,5698170,2250,2250,2250,2250,1
20241007,095500,5695920,2260,2260,2260,2260,0
20241007,095400,5695920,2260,2260,2260,2260,0
20241007,095300,5695920,2260,2260,2260,2260,0
20241007,095200,5695920,2260,2260,2260,2260,0
20241007,095100,5695920,2260,2260,2260,2260,0
20241007,095000,5695920,2260,2240,2260,2240,2
20241007,094900,5691420,2250,2250,2250,2250,0
20241007,094800,5691420,2250,2250,2250,2250,0
20241007,094700,5691420,2250,2250,2250,2250,5
20241007,094600,5680170,2250,2250,2250,2250,9
20241007,094500,5659920,2250,2250,2250,2250,50
20241007,094400,5547420,2250,2250,2250,2250,0
20241007,094300,5547420,2250,2250,2250,2250,0
20241007,094200,5547420,2250,2250,2250,2250,0
20241007,094100,5547420,2250,2250,2250,2250,0
20241007,094000,5547420,2250,2250,2250,2250,0
20241007,093900,5547420,2250,2250,2250,2250,0
20241007,093800,5547420,2250,2250,2250,2250,3
20241007,093700,5540670,2230,2230,2230,2230,0
20241007,093600,5540670,2230,2230,2230,2230,0
20241007,093500,5540670,2230,2230,2230,2230,1
20241007,093400,5538440,2265,2265,2265,2265,0
20241007,093300,5538440,2265,2265,2265,2265,0
20241007,093200,5538440,2265,2250,2265,2250,58
20241007,093100,5407815,2250,2250,2250,2250,3
20241007,093000,5401065,2230,2230,2230,2230,0
20241007,092900,5401065,2230,2230,2230,2230,1
20241007,092800,5398835,2260,2260,2260,2260,0
20241007,092700,5398835,2260,2260,2260,2260,0
20241007,092600,5398835,2260,2260,2260,2260,275
20241007,092500,4777335,2270,2265,2270,2265,3
20241007,092400,4770530,2265,2265,2265,2265,0
20241007,092300,4770530,2265,2265,2265,2265,0
20241007,092200,4770530,2265,2265,2265,2265,0
20241007,092100,4770530,2265,2265,2265,2265,0
20241007,092000,4770530,2265,2265,2305,2260,310
20241007,091900,4064745,2265,2280,2300,2255,166
20241007,091800,3687380,2255,2290,2290,2255,11
20241007,091700,3662225,2255,2255,2255,2255,40
20241007,091600,3572025,2265,2265,2265,2265,10
20241007,091500,3549375,2225,2225,2225,2225,0
20241007,091400,3549375,2225,2225,2225,2225,50
20241007,091300,3438125,2310,2235,2315,2230,347
20241007,091200,2654760,2235,2235,2235,2235,0
20241007,091100,2654760,2235,2235,2235,2235,0
20241007,091000,2654760,2235,2235,2235,2235,0
20241007,090900,2654760,2235,2235,2235,2235,0
20241007,090800,2654760,2235,2235,2235,2235,0
20241007,090700,2654760,2235,2235,2235,2235,0
20241007,090600,2654760,2235,2235,2235,2235,2
20241007,090500,2650290,2235,2235,2235,2235,0
20241007,090400,2650290,2235,2235,2235,2235,0
20241007,090300,2650290,2235,2235,2235,2235,700
20241007,090200,1085790,2235,2230,2235,2230,480
20241007,090100,13410,2235,2235,2235,2235,0
20241007,090000,13410,2235,2235,2235,2235,6