stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,203600,237351400,3090,3090,3090,3090,2956
20241011,203500,237351400,3090,3090,3090,3090,0
20241011,203400,237351400,3090,3090,3090,3090,0
20241011,203300,237351400,3090,3090,3090,3090,0
20241011,203200,237351400,3090,3090,3090,3090,0
20241011,203100,237351400,3090,3090,3090,3090,0
20241011,203000,237351400,3090,3090,3090,3090,0
20241011,202900,237351400,3090,3090,3090,3090,0
20241011,202800,237351400,3090,3090,3090,3090,0
20241011,202700,237351400,3090,3090,3090,3090,0
20241011,202600,237351400,3090,3090,3090,3090,0
20241011,202500,237351400,3090,3090,3090,3090,0
20241011,202400,237351400,3090,3090,3090,3090,0
20241011,202300,237351400,3090,3090,3090,3090,0
20241011,202200,237351400,3090,3090,3090,3090,0
20241011,202100,237351400,3090,3090,3090,3090,0
20241011,202000,237351400,3090,3090,3090,3090,0
20241011,201900,237351400,3090,3090,3090,3090,0
20241011,201800,237351400,3090,3090,3090,3090,0
20241011,201700,237351400,3090,3090,3090,3090,0
20241011,201600,237351400,3090,3090,3090,3090,0
20241011,201500,237351400,3090,3090,3090,3090,0
20241011,201400,237351400,3090,3090,3090,3090,0
20241011,201300,237351400,3090,3090,3090,3090,0
20241011,201200,237351400,3090,3090,3090,3090,0
20241011,201100,237351400,3090,3090,3090,3090,0
20241011,201000,237351400,3090,3090,3090,3090,0
20241011,200900,237351400,3090,3090,3090,3090,0
20241011,200800,237351400,3090,3090,3090,3090,0
20241011,200700,237351400,3090,3090,3090,3090,0
20241011,200600,237351400,3090,3090,3090,3090,2956
20241011,200500,237351400,3090,3090,3090,3090,0
20241011,200400,237351400,3090,3090,3090,3090,0
20241011,200300,237351400,3090,3090,3090,3090,0
20241011,200200,237351400,3090,3090,3090,3090,0
20241011,200100,237351400,3090,3090,3090,3090,0
20241011,200000,237351400,3090,3090,3090,3090,0
20241011,195900,237351400,3090,3090,3090,3090,0
20241011,195800,237351400,3090,3090,3090,3090,0
20241011,195700,237351400,3090,3090,3090,3090,0
20241011,195600,237351400,3090,3090,3090,3090,0
20241011,195500,237351400,3090,3090,3090,3090,0
20241011,195400,237351400,3090,3090,3090,3090,0
20241011,195300,237351400,3090,3090,3090,3090,0
20241011,195200,237351400,3090,3090,3090,3090,0
20241011,195100,237351400,3090,3090,3090,3090,0
20241011,195000,237351400,3090,3090,3090,3090,0
20241011,194900,237351400,3090,3090,3090,3090,0
20241011,194800,237351400,3090,3090,3090,3090,0
20241011,194700,237351400,3090,3090,3090,3090,0
20241011,194600,237351400,3090,3090,3090,3090,0
20241011,194500,237351400,3090,3090,3090,3090,0
20241011,194400,237351400,3090,3090,3090,3090,0
20241011,194300,237351400,3090,3090,3090,3090,0
20241011,194200,237351400,3090,3090,3090,3090,0
20241011,194100,237351400,3090,3090,3090,3090,0
20241011,194000,237351400,3090,3090,3090,3090,0
20241011,193900,237351400,3090,3090,3090,3090,0
20241011,193800,237351400,3090,3090,3090,3090,0
20241011,193700,237351400,3090,3090,3090,3090,0
20241011,193600,237351400,3090,3090,3090,3090,2956
20241011,193500,237351400,3090,3090,3090,3090,0
20241011,193400,237351400,3090,3090,3090,3090,0
20241011,193300,237351400,3090,3090,3090,3090,0
20241011,193200,237351400,3090,3090,3090,3090,0
20241011,193100,237351400,3090,3090,3090,3090,0
20241011,193000,237351400,3090,3090,3090,3090,0
20241011,192900,237351400,3090,3090,3090,3090,0
20241011,192800,237351400,3090,3090,3090,3090,0
20241011,192700,237351400,3090,3090,3090,3090,0
20241011,192600,237351400,3090,3090,3090,3090,0
20241011,192500,237351400,3090,3090,3090,3090,0
20241011,192400,237351400,3090,3090,3090,3090,0
20241011,192300,237351400,3090,3090,3090,3090,0
20241011,192200,237351400,3090,3090,3090,3090,0
20241011,192100,237351400,3090,3090,3090,3090,0
20241011,192000,237351400,3090,3090,3090,3090,0
20241011,191900,237351400,3090,3090,3090,3090,0
20241011,191800,237351400,3090,3090,3090,3090,0
20241011,191700,237351400,3090,3090,3090,3090,0
20241011,191600,237351400,3090,3090,3090,3090,0
20241011,191500,237351400,3090,3090,3090,3090,0
20241011,191400,237351400,3090,3090,3090,3090,0
20241011,191300,237351400,3090,3090,3090,3090,0
20241011,191200,237351400,3090,3090,3090,3090,0
20241011,191100,237351400,3090,3090,3090,3090,0
20241011,191000,237351400,3090,3090,3090,3090,0
20241011,190900,237351400,3090,3090,3090,3090,0
20241011,190800,237351400,3090,3090,3090,3090,0
20241011,190700,237351400,3090,3090,3090,3090,0
20241011,190600,237351400,3090,3090,3090,3090,2956
20241011,190500,237351400,3090,3090,3090,3090,0
20241011,190400,237351400,3090,3090,3090,3090,0
20241011,190300,237351400,3090,3090,3090,3090,0
20241011,190200,237351400,3090,3090,3090,3090,0
20241011,190100,237351400,3090,3090,3090,3090,0
20241011,190000,237351400,3090,3090,3090,3090,0
20241011,185900,237351400,3090,3090,3090,3090,0
20241011,185800,237351400,3090,3090,3090,3090,0
20241011,185700,237351400,3090,3090,3090,3090,0
20241011,185600,237351400,3090,3090,3090,3090,0
20241011,185500,237351400,3090,3090,3090,3090,0
20241011,185400,237351400,3090,3090,3090,3090,0
20241011,185300,237351400,3090,3090,3090,3090,0
20241011,185200,237351400,3090,3090,3090,3090,0
20241011,185100,237351400,3090,3090,3090,3090,0
20241011,185000,237351400,3090,3090,3090,3090,0
20241011,184900,237351400,3090,3090,3090,3090,0
20241011,184800,237351400,3090,3090,3090,3090,0
20241011,184700,237351400,3090,3090,3090,3090,0
20241011,184600,237351400,3090,3090,3090,3090,0
20241011,184500,237351400,3090,3090,3090,3090,0
20241011,184400,237351400,3090,3090,3090,3090,0
20241011,184300,237351400,3090,3090,3090,3090,0
20241011,184200,237351400,3090,3090,3090,3090,0
20241011,184100,237351400,3090,3090,3090,3090,0
20241011,184000,237351400,3090,3090,3090,3090,0
20241011,183900,237351400,3090,3090,3090,3090,0
20241011,183800,237351400,3090,3090,3090,3090,0
20241011,183700,237351400,3090,3090,3090,3090,0
20241011,183600,237351400,3090,3090,3090,3090,2956
20241011,183500,237351400,3090,3090,3090,3090,0
20241011,183400,237351400,3090,3090,3090,3090,0
20241011,183300,237351400,3090,3090,3090,3090,0
20241011,183200,237351400,3090,3090,3090,3090,0
20241011,183100,237351400,3090,3090,3090,3090,0
20241011,183000,237351400,3090,3090,3090,3090,0
20241011,182900,237351400,3090,3090,3090,3090,0
20241011,182800,237351400,3090,3090,3090,3090,0
20241011,182700,237351400,3090,3090,3090,3090,0
20241011,182600,237351400,3090,3090,3090,3090,0
20241011,182500,237351400,3090,3090,3090,3090,0
20241011,182400,237351400,3090,3090,3090,3090,0
20241011,182300,237351400,3090,3090,3090,3090,0
20241011,182200,237351400,3090,3090,3090,3090,0
20241011,182100,237351400,3090,3090,3090,3090,0
20241011,182000,237351400,3090,3090,3090,3090,0
20241011,181900,237351400,3090,3090,3090,3090,0
20241011,181800,237351400,3090,3090,3090,3090,0
20241011,181700,237351400,3090,3090,3090,3090,0
20241011,181600,237351400,3090,3090,3090,3090,0
20241011,181500,237351400,3090,3090,3090,3090,0
20241011,181400,237351400,3090,3090,3090,3090,0
20241011,181300,237351400,3090,3090,3090,3090,0
20241011,181200,237351400,3090,3090,3090,3090,0
20241011,181100,237351400,3090,3090,3090,3090,0
20241011,181000,237351400,3090,3090,3090,3090,0
20241011,180900,237351400,3090,3090,3090,3090,0
20241011,180800,237351400,3090,3090,3090,3090,0
20241011,180700,237351400,3090,3090,3090,3090,0
20241011,180600,237351400,3090,3090,3090,3090,2956
20241011,180500,237351400,3090,3090,3090,3090,0
20241011,180400,237351400,3090,3090,3090,3090,0
20241011,180300,237351400,3090,3090,3090,3090,0
20241011,180200,237351400,3090,3090,3090,3090,0
20241011,180100,237351400,3090,3090,3090,3090,0
20241011,180000,237351400,3090,3090,3090,3090,0
20241011,175900,237351400,3090,3090,3090,3090,0
20241011,175800,237351400,3090,3090,3090,3090,0
20241011,175700,237351400,3090,3090,3090,3090,0
20241011,175600,237351400,3090,3090,3090,3090,0
20241011,175500,237351400,3090,3090,3090,3090,0
20241011,175400,237351400,3090,3090,3090,3090,0
20241011,175300,237351400,3090,3090,3090,3090,0
20241011,175200,237351400,3090,3090,3090,3090,0
20241011,175100,237351400,3090,3090,3090,3090,0
20241011,175000,237351400,3090,3090,3090,3090,0
20241011,174900,237351400,3090,3090,3090,3090,0
20241011,174800,237351400,3090,3090,3090,3090,0
20241011,174700,237351400,3090,3090,3090,3090,0
20241011,174600,237351400,3090,3090,3090,3090,0
20241011,174500,237351400,3090,3090,3090,3090,0
20241011,174400,237351400,3090,3090,3090,3090,0
20241011,174300,237351400,3090,3090,3090,3090,0
20241011,174200,237351400,3090,3090,3090,3090,0
20241011,174100,237351400,3090,3090,3090,3090,0
20241011,174000,237351400,3090,3090,3090,3090,0
20241011,173900,237351400,3090,3090,3090,3090,0
20241011,173800,237351400,3090,3090,3090,3090,0
20241011,173700,237351400,3090,3090,3090,3090,0
20241011,173600,237351400,3090,3090,3090,3090,2956
20241011,173500,237351400,3090,3090,3090,3090,0
20241011,173400,237351400,3090,3090,3090,3090,0
20241011,173300,237351400,3090,3090,3090,3090,0
20241011,173200,237351400,3090,3090,3090,3090,0
20241011,173100,237351400,3090,3090,3090,3090,0
20241011,173000,237351400,3090,3090,3090,3090,0
20241011,172900,237351400,3090,3090,3090,3090,0
20241011,172800,237351400,3090,3090,3090,3090,0
20241011,172700,237351400,3090,3090,3090,3090,0
20241011,172600,237351400,3090,3090,3090,3090,0
20241011,172500,237351400,3090,3090,3090,3090,0
20241011,172400,237351400,3090,3090,3090,3090,0
20241011,172300,237351400,3090,3090,3090,3090,0
20241011,172200,237351400,3090,3090,3090,3090,0
20241011,172100,237351400,3090,3090,3090,3090,0
20241011,172000,237351400,3090,3090,3090,3090,0
20241011,171900,237351400,3090,3090,3090,3090,0
20241011,171800,237351400,3090,3090,3090,3090,0
20241011,171700,237351400,3090,3090,3090,3090,0
20241011,171600,237351400,3090,3090,3090,3090,0
20241011,171500,237351400,3090,3090,3090,3090,0
20241011,171400,237351400,3090,3090,3090,3090,0
20241011,171300,237351400,3090,3090,3090,3090,0
20241011,171200,237351400,3090,3090,3090,3090,0
20241011,171100,237351400,3090,3090,3090,3090,0
20241011,171000,237351400,3090,3090,3090,3090,0
20241011,170900,237351400,3090,3090,3090,3090,0
20241011,170800,237351400,3090,3090,3090,3090,0
20241011,170700,237351400,3090,3090,3090,3090,0
20241011,170600,237351400,3090,3090,3090,3090,2956
20241011,170500,237351400,3090,3090,3090,3090,0
20241011,170400,237351400,3090,3090,3090,3090,0
20241011,170300,237351400,3090,3090,3090,3090,0
20241011,170200,237351400,3090,3090,3090,3090,0
20241011,170100,237351400,3090,3090,3090,3090,0
20241011,170000,237351400,3090,3090,3090,3090,0
20241011,165900,237351400,3090,3090,3090,3090,0
20241011,165800,237351400,3090,3090,3090,3090,0
20241011,165700,237351400,3090,3090,3090,3090,0
20241011,165600,237351400,3090,3090,3090,3090,0
20241011,165500,237351400,3090,3090,3090,3090,0
20241011,165400,237351400,3090,3090,3090,3090,0
20241011,165300,237351400,3090,3090,3090,3090,0
20241011,165200,237351400,3090,3090,3090,3090,0
20241011,165100,237351400,3090,3090,3090,3090,0
20241011,165000,237351400,3090,3090,3090,3090,0
20241011,164900,237351400,3090,3090,3090,3090,0
20241011,164800,237351400,3090,3090,3090,3090,0
20241011,164700,237351400,3090,3090,3090,3090,0
20241011,164600,237351400,3090,3090,3090,3090,0
20241011,164500,237351400,3090,3090,3090,3090,0
20241011,164400,237351400,3090,3090,3090,3090,0
20241011,164300,237351400,3090,3090,3090,3090,0
20241011,164200,237351400,3090,3090,3090,3090,0
20241011,164100,237351400,3090,3090,3090,3090,0
20241011,164000,237351400,3090,3090,3090,3090,0
20241011,163900,237351400,3090,3090,3090,3090,0
20241011,163800,237351400,3090,3090,3090,3090,0
20241011,163700,237351400,3090,3090,3090,3090,0
20241011,163600,237351400,3090,3090,3090,3090,2956
20241011,163500,237351400,3090,3090,3090,3090,0
20241011,163400,237351400,3090,3090,3090,3090,0
20241011,163300,237351400,3090,3090,3090,3090,0
20241011,163200,237351400,3090,3090,3090,3090,0
20241011,163100,237351400,3090,3090,3090,3090,0
20241011,163000,237351400,3090,3090,3090,3090,0
20241011,162900,237351400,3090,3090,3090,3090,0
20241011,162800,237351400,3090,3090,3090,3090,0
20241011,162700,237351400,3090,3090,3090,3090,0
20241011,162600,237351400,3090,3090,3090,3090,0
20241011,162500,237351400,3090,3090,3090,3090,0
20241011,162400,237351400,3090,3090,3090,3090,0
20241011,162300,237351400,3090,3090,3090,3090,0
20241011,162200,237351400,3090,3090,3090,3090,0
20241011,162100,237351400,3090,3090,3090,3090,0
20241011,162000,237351400,3090,3090,3090,3090,0
20241011,161900,237351400,3090,3090,3090,3090,0
20241011,161800,237351400,3090,3090,3090,3090,0
20241011,161700,237351400,3090,3090,3090,3090,0
20241011,161600,237351400,3090,3090,3090,3090,0
20241011,161500,237351400,3090,3090,3090,3090,0
20241011,161400,237351400,3090,3090,3090,3090,0
20241011,161300,237351400,3090,3090,3090,3090,0
20241011,161200,237351400,3090,3090,3090,3090,0
20241011,161100,237351400,3090,3090,3090,3090,0
20241011,161000,237351400,3090,3090,3090,3090,0
20241011,160900,237351400,3090,3090,3090,3090,0
20241011,160800,237351400,3090,3090,3090,3090,0
20241011,160700,237351400,3090,3090,3090,3090,0
20241011,160600,237351400,3090,3090,3090,3090,2956
20241011,160500,237351400,3090,3090,3090,3090,0
20241011,160400,237351400,3090,3090,3090,3090,0
20241011,160300,237351400,3090,3090,3090,3090,0
20241011,160200,237351400,3090,3090,3090,3090,0
20241011,160100,237351400,3090,3090,3090,3090,0
20241011,160000,237351400,3090,3090,3090,3090,0
20241011,155900,237351400,3090,3090,3090,3090,0
20241011,155800,237351400,3090,3090,3090,3090,0
20241011,155700,237351400,3090,3090,3090,3090,0
20241011,155600,237351400,3090,3090,3090,3090,0
20241011,155500,237351400,3090,3090,3090,3090,0
20241011,155400,237351400,3090,3090,3090,3090,0
20241011,155300,237351400,3090,3090,3090,3090,0
20241011,155200,237351400,3090,3090,3090,3090,0
20241011,155100,237351400,3090,3090,3090,3090,0
20241011,155000,237351400,3090,3090,3090,3090,0
20241011,154900,237351400,3090,3090,3090,3090,0
20241011,154800,237351400,3090,3090,3090,3090,0
20241011,154700,237351400,3090,3090,3090,3090,0
20241011,154600,237351400,3090,3090,3090,3090,0
20241011,154500,237351400,3090,3090,3090,3090,0
20241011,154400,237351400,3090,3090,3090,3090,0
20241011,154300,237351400,3090,3090,3090,3090,0
20241011,154200,237351400,3090,3090,3090,3090,0
20241011,154100,237351400,3090,3090,3090,3090,0
20241011,154000,237351400,3090,3090,3090,3090,0
20241011,153900,237351400,3090,3090,3090,3090,0
20241011,153800,237351400,3090,3090,3090,3090,0
20241011,153700,237351400,3090,3090,3090,3090,0
20241011,153600,237351400,3090,3090,3090,3090,2956
20241011,153500,237351400,3090,3090,3090,3090,0
20241011,153400,237351400,3090,3090,3090,3090,0
20241011,153300,237351400,3090,3090,3090,3090,0
20241011,153200,237351400,3090,3090,3090,3090,0
20241011,153100,237351400,3090,3090,3090,3090,0
20241011,153000,237351400,3090,3090,3090,3090,2956
20241011,152900,228217360,3100,3100,3100,3100,0
20241011,152800,228217360,3100,3100,3100,3100,0
20241011,152700,228217360,3100,3100,3100,3100,0
20241011,152600,228217360,3100,3100,3100,3100,0
20241011,152500,228217360,3100,3100,3100,3100,0
20241011,152400,228217360,3100,3100,3100,3100,0
20241011,152300,228217360,3100,3100,3100,3100,0
20241011,152200,228217360,3100,3100,3100,3100,0
20241011,152100,228217360,3100,3100,3100,3100,0
20241011,152000,228217360,3100,3100,3100,3100,0
20241011,151900,228217360,3100,3075,3100,3075,3066
20241011,151800,218756525,3075,3060,3075,3060,3187
20241011,151700,208980825,3060,3055,3060,3055,518
20241011,151600,207395845,3060,3060,3060,3060,1
20241011,151500,207392785,3055,3055,3055,3055,123
20241011,151400,207017020,3065,3060,3065,3060,21
20241011,151300,206952755,3050,3045,3070,3045,854
20241011,151200,204342890,3050,3040,3050,3040,2305
20241011,151100,197324390,3045,3035,3045,3030,559
20241011,151000,195628285,3035,3035,3035,3035,41
20241011,150900,195503850,3040,3025,3040,3025,7
20241011,150800,195482645,3040,3035,3040,3035,31
20241011,150700,195388460,3030,3025,3030,3025,1044
20241011,150600,192230015,3025,3005,3025,3005,8623
20241011,150500,166195990,3005,2995,3005,2995,1187
20241011,150400,162634240,2995,2995,2995,2995,1
20241011,150300,162631245,2985,2985,2985,2985,0
20241011,150200,162631245,2985,2985,2985,2985,400
20241011,150100,161437245,3000,3000,3000,3000,0
20241011,150000,161437245,3000,3000,3000,3000,0
20241011,145900,161437245,3000,3000,3000,3000,0
20241011,145800,161437245,3000,3000,3000,3000,0
20241011,145700,161437245,3000,3000,3000,3000,0
20241011,145600,161437245,3000,3000,3000,3000,0
20241011,145500,161437245,3000,3000,3000,3000,0
20241011,145400,161437245,3000,3000,3000,3000,0
20241011,145300,161437245,3000,3000,3000,3000,0
20241011,145200,161437245,3000,3000,3000,3000,0
20241011,145100,161437245,3000,3000,3000,3000,0
20241011,145000,161437245,3000,3000,3000,3000,0
20241011,144900,161437245,3000,3000,3000,3000,0
20241011,144800,161437245,3000,3000,3000,3000,0
20241011,144700,161437245,3000,3000,3000,3000,1
20241011,144600,161434245,2990,2990,2990,2990,437
20241011,144500,160127615,2990,2990,2990,2990,0
20241011,144400,160127615,2990,2990,2990,2990,1
20241011,144300,160124625,2990,2990,2990,2990,0
20241011,144200,160124625,2990,2995,2995,2990,562
20241011,144100,158443935,3005,3005,3005,3005,0
20241011,144000,158443935,3005,3005,3005,3005,0
20241011,143900,158443935,3005,3005,3005,3005,0
20241011,143800,158443935,3005,3005,3005,3005,0
20241011,143700,158443935,3005,3005,3005,2995,2502
20241011,143600,150935425,2995,3000,3000,2995,1000
20241011,143500,147940115,3005,3000,3005,3000,440
20241011,143400,146620110,2985,2985,2985,2985,133
20241011,143300,146223105,2985,2985,2985,2985,0
20241011,143200,146223105,2985,2985,2985,2985,10
20241011,143100,146193255,2970,2985,2990,2970,4100
20241011,143000,134016145,2990,2985,2990,2985,11
20241011,142900,133983305,2985,2985,2985,2985,5000
20241011,142800,119058305,2990,2990,2990,2990,0
20241011,142700,119058305,2990,2990,2990,2990,1
20241011,142600,119055315,2975,2980,2980,2975,350
20241011,142500,118013590,3000,3000,3000,3000,0
20241011,142400,118013590,3000,3000,3000,3000,1
20241011,142300,118010590,3005,3005,3005,3005,0
20241011,142200,118010590,3005,3005,3005,3005,0
20241011,142100,118010590,3005,3005,3005,3005,0
20241011,142000,118010590,3005,3005,3005,3005,1
20241011,141900,118007585,2975,2975,2975,2975,0
20241011,141800,118007585,2975,2995,2995,2975,5000
20241011,141700,103109145,3020,3020,3020,3020,0
20241011,141600,103109145,3020,3020,3020,3020,0
20241011,141500,103109145,3020,3020,3020,3020,0
20241011,141400,103109145,3020,3020,3020,3020,0
20241011,141300,103109145,3020,3020,3020,3020,0
20241011,141200,103109145,3020,3020,3020,3020,0
20241011,141100,103109145,3020,3020,3020,3020,0
20241011,141000,103109145,3020,3020,3020,3020,0
20241011,140900,103109145,3020,3020,3020,3020,0
20241011,140800,103109145,3020,3020,3020,3020,0
20241011,140700,103109145,3020,3020,3020,3020,0
20241011,140600,103109145,3020,3020,3020,3020,0
20241011,140500,103109145,3020,3020,3020,3020,0
20241011,140400,103109145,3020,3020,3020,3020,0
20241011,140300,103109145,3020,3020,3020,3020,0
20241011,140200,103109145,3020,3015,3020,3015,930
20241011,140100,100300710,3015,3015,3015,3015,0
20241011,140000,100300710,3015,3010,3015,3010,500
20241011,135900,98793215,3015,3015,3015,3015,0
20241011,135800,98793215,3015,3015,3015,3015,0
20241011,135700,98793215,3015,3015,3015,3015,0
20241011,135600,98793215,3015,3015,3015,3015,0
20241011,135500,98793215,3015,3015,3015,3015,0
20241011,135400,98793215,3015,3015,3015,3015,0
20241011,135300,98793215,3015,3015,3015,3015,0
20241011,135200,98793215,3015,3015,3015,3015,0
20241011,135100,98793215,3015,3015,3015,3015,0
20241011,135000,98793215,3015,3015,3015,3015,0
20241011,134900,98793215,3015,3015,3015,3015,0
20241011,134800,98793215,3015,3015,3015,3015,0
20241011,134700,98793215,3015,3015,3015,3015,0
20241011,134600,98793215,3015,3015,3015,3015,0
20241011,134500,98793215,3015,3015,3015,3015,0
20241011,134400,98793215,3015,3015,3015,3015,0
20241011,134300,98793215,3015,3010,3015,3010,11
20241011,134200,98760100,2995,2995,2995,2995,0
20241011,134100,98760100,2995,3000,3000,2995,108
20241011,134000,98436105,3005,3005,3005,3005,0
20241011,133900,98436105,3005,3005,3005,3005,200
20241011,133800,97835105,3015,3015,3015,3015,0
20241011,133700,97835105,3015,3015,3015,3015,0
20241011,133600,97835105,3015,3015,3015,3015,0
20241011,133500,97835105,3015,3015,3015,3015,0
20241011,133400,97835105,3015,3015,3015,3015,0
20241011,133300,97835105,3015,3015,3015,3015,0
20241011,133200,97835105,3015,3015,3015,3015,0
20241011,133100,97835105,3015,3015,3015,3015,0
20241011,133000,97835105,3015,3015,3015,3015,0
20241011,132900,97835105,3015,3015,3015,3015,0
20241011,132800,97835105,3015,3015,3015,3015,0
20241011,132700,97835105,3015,3015,3015,3015,0
20241011,132600,97835105,3015,3015,3015,3015,0
20241011,132500,97835105,3015,3015,3015,3015,505
20241011,132400,96312530,3015,3015,3015,3015,0
20241011,132300,96312530,3015,3015,3015,3015,0
20241011,132200,96312530,3015,3015,3015,3015,0
20241011,132100,96312530,3015,3015,3015,3015,0
20241011,132000,96312530,3015,3015,3015,3015,0
20241011,131900,96312530,3015,3015,3015,3015,0
20241011,131800,96312530,3015,3015,3015,3015,0
20241011,131700,96312530,3015,3015,3015,3015,0
20241011,131600,96312530,3015,3015,3015,3015,0
20241011,131500,96312530,3015,3015,3015,3015,0
20241011,131400,96312530,3015,3015,3015,3015,0
20241011,131300,96312530,3015,3015,3015,3015,0
20241011,131200,96312530,3015,3015,3015,3015,0
20241011,131100,96312530,3015,3015,3015,3015,0
20241011,131000,96312530,3015,3015,3015,3015,0
20241011,130900,96312530,3015,3015,3015,3015,0
20241011,130800,96312530,3015,3000,3015,3000,10
20241011,130700,96282500,3000,3015,3015,3000,465
20241011,130600,94887485,3005,3005,3005,3005,135
20241011,130500,94481810,3015,3015,3015,3015,0
20241011,130400,94481810,3015,3015,3015,3015,0
20241011,130300,94481810,3015,3015,3015,3015,0
20241011,130200,94481810,3015,3015,3015,3015,0
20241011,130100,94481810,3015,3015,3015,3015,0
20241011,130000,94481810,3015,3015,3015,3015,0
20241011,125900,94481810,3015,3015,3015,3015,0
20241011,125800,94481810,3015,3015,3015,3015,0
20241011,125700,94481810,3015,3015,3015,3015,0
20241011,125600,94481810,3015,3015,3015,3015,0
20241011,125500,94481810,3015,3015,3015,3015,0
20241011,125400,94481810,3015,3015,3015,3015,0
20241011,125300,94481810,3015,3015,3015,3015,1
20241011,125200,94478795,3015,3015,3015,3015,0
20241011,125100,94478795,3015,3015,3015,3015,0
20241011,125000,94478795,3015,3015,3015,3015,0
20241011,124900,94478795,3015,3015,3015,3015,0
20241011,124800,94478795,3015,3015,3015,3015,0
20241011,124700,94478795,3015,3015,3015,3015,0
20241011,124600,94478795,3015,3015,3015,3015,0
20241011,124500,94478795,3015,3015,3015,3015,0
20241011,124400,94478795,3015,3015,3015,3015,0
20241011,124300,94478795,3015,3015,3015,3015,0
20241011,124200,94478795,3015,3015,3015,3015,0
20241011,124100,94478795,3015,3015,3015,3015,0
20241011,124000,94478795,3015,3010,3015,3010,11
20241011,123900,94445680,3015,3015,3015,3015,0
20241011,123800,94445680,3015,3015,3015,3015,0
20241011,123700,94445680,3015,3015,3015,3015,0
20241011,123600,94445680,3015,3015,3015,3015,0
20241011,123500,94445680,3015,3015,3015,3015,0
20241011,123400,94445680,3015,3015,3015,3015,0
20241011,123300,94445680,3015,3015,3015,3015,0
20241011,123200,94445680,3015,3015,3015,3015,0
20241011,123100,94445680,3015,3015,3015,3015,0
20241011,123000,94445680,3015,3015,3015,3015,0
20241011,122900,94445680,3015,3015,3015,3015,0
20241011,122800,94445680,3015,3015,3015,3015,0
20241011,122700,94445680,3015,3015,3015,3015,280
20241011,122600,93601480,3015,3015,3015,3015,0
20241011,122500,93601480,3015,3015,3015,3015,0
20241011,122400,93601480,3015,3015,3015,3015,0
20241011,122300,93601480,3015,3015,3015,3015,0
20241011,122200,93601480,3015,3015,3015,3015,392
20241011,122100,92419600,3015,3015,3015,3015,0
20241011,122000,92419600,3015,3015,3015,3015,0
20241011,121900,92419600,3015,3015,3015,3015,0
20241011,121800,92419600,3015,3015,3015,3015,1
20241011,121700,92416585,3015,3015,3015,3015,0
20241011,121600,92416585,3015,3015,3015,3015,0
20241011,121500,92416585,3015,3015,3015,3015,0
20241011,121400,92416585,3015,3015,3015,3015,0
20241011,121300,92416585,3015,3015,3015,3015,0
20241011,121200,92416585,3015,3015,3015,3015,0
20241011,121100,92416585,3015,3015,3015,3015,0
20241011,121000,92416585,3015,3015,3015,3015,0
20241011,120900,92416585,3015,3015,3015,3015,0
20241011,120800,92416585,3015,3015,3015,3015,0
20241011,120700,92416585,3015,3015,3015,3015,0
20241011,120600,92416585,3015,3015,3015,3015,0
20241011,120500,92416585,3015,3015,3015,3015,0
20241011,120400,92416585,3015,3015,3015,3015,578
20241011,120300,90673915,3020,3015,3020,3015,2073
20241011,120200,84420955,3015,3015,3015,3015,607
20241011,120100,82590850,3015,3015,3015,3015,0
20241011,120000,82590850,3015,3015,3015,3015,0
20241011,115900,82590850,3015,3015,3015,3015,0
20241011,115800,82590850,3015,3015,3015,3015,0
20241011,115700,82590850,3015,3015,3015,3015,0
20241011,115600,82590850,3015,3015,3015,3015,0
20241011,115500,82590850,3015,3015,3015,3015,0
20241011,115400,82590850,3015,3015,3015,3015,0
20241011,115300,82590850,3015,3015,3015,3015,0
20241011,115200,82590850,3015,3015,3015,3015,0
20241011,115100,82590850,3015,3015,3015,3015,0
20241011,115000,82590850,3015,3015,3015,3015,5
20241011,114900,82575775,3010,3010,3010,3010,50
20241011,114800,82425275,3015,3015,3015,3015,0
20241011,114700,82425275,3015,3015,3015,3015,0
20241011,114600,82425275,3015,3015,3015,3015,0
20241011,114500,82425275,3015,3010,3015,3010,3370
20241011,114400,72265725,3010,3010,3010,3010,1
20241011,114300,72262715,2985,2985,2985,2985,0
20241011,114200,72262715,2985,2985,2985,2985,0
20241011,114100,72262715,2985,2985,2985,2985,0
20241011,114000,72262715,2985,2985,2985,2985,0
20241011,113900,72262715,2985,2985,2985,2985,0
20241011,113800,72262715,2985,2985,2985,2985,0
20241011,113700,72262715,2985,2985,2985,2985,0
20241011,113600,72262715,2985,2985,2985,2985,0
20241011,113500,72262715,2985,3000,3000,2985,536
20241011,113400,70659515,3000,3000,3000,3000,0
20241011,113300,70659515,3000,3000,3000,3000,200
20241011,113200,70059515,3010,3010,3010,3010,1
20241011,113100,70056505,3005,3005,3005,3005,500
20241011,113000,68554005,3005,3005,3005,3005,0
20241011,112900,68554005,3005,3005,3005,3005,0
20241011,112800,68554005,3005,3000,3005,3000,2685
20241011,112700,60498500,2995,2995,2995,2995,633
20241011,112600,58602665,3000,3000,3000,3000,0
20241011,112500,58602665,3000,2990,3000,2990,249
20241011,112400,57856960,2990,2990,2990,2990,320
20241011,112300,56900160,2985,2985,2985,2985,1
20241011,112200,56897175,2990,2990,2990,2990,1
20241011,112100,56894185,2985,2985,2990,2985,52
20241011,112000,56738960,2985,2985,2985,2985,306
20241011,111900,55825550,2990,2990,2990,2990,0
20241011,111800,55825550,2990,2985,2990,2985,1695
20241011,111700,50765970,2985,2980,2985,2980,319
20241011,111600,49815345,2980,2980,2980,2980,0
20241011,111500,49815345,2980,2975,2980,2975,167
20241011,111400,49318515,2975,2975,2975,2975,0
20241011,111300,49318515,2975,2975,2975,2975,0
20241011,111200,49318515,2975,2975,2975,2975,0
20241011,111100,49318515,2975,2975,2975,2975,0
20241011,111000,49318515,2975,2975,2975,2975,0
20241011,110900,49318515,2975,2975,2975,2975,1
20241011,110800,49315540,2960,2960,2960,2960,100
20241011,110700,49019540,2975,2975,2975,2975,0
20241011,110600,49019540,2975,2975,2975,2975,0
20241011,110500,49019540,2975,2975,2975,2975,0
20241011,110400,49019540,2975,2975,2975,2975,1
20241011,110300,49016565,2975,2960,2975,2960,300
20241011,110200,48128550,2980,2980,2980,2980,0
20241011,110100,48128550,2980,2980,2980,2980,0
20241011,110000,48128550,2980,2980,2980,2980,0
20241011,105900,48128550,2980,2980,2980,2980,0
20241011,105800,48128550,2980,2980,2980,2980,0
20241011,105700,48128550,2980,2980,2980,2980,0
20241011,105600,48128550,2980,2980,2980,2980,0
20241011,105500,48128550,2980,2980,2980,2980,0
20241011,105400,48128550,2980,2980,2980,2980,0
20241011,105300,48128550,2980,2980,2980,2980,0
20241011,105200,48128550,2980,2980,2980,2980,0
20241011,105100,48128550,2980,2980,2980,2980,0
20241011,105000,48128550,2980,2980,2980,2980,0
20241011,104900,48128550,2980,2980,2980,2980,0
20241011,104800,48128550,2980,2980,2980,2980,0
20241011,104700,48128550,2980,2980,2980,2980,0
20241011,104600,48128550,2980,2980,2980,2980,0
20241011,104500,48128550,2980,2980,2980,2980,2
20241011,104400,48122590,2960,2960,2960,2960,500
20241011,104300,46642590,2965,2965,2965,2965,68
20241011,104200,46440970,2980,2980,2980,2980,0
20241011,104100,46440970,2980,2980,2980,2980,0
20241011,104000,46440970,2980,2980,2980,2980,0
20241011,103900,46440970,2980,2980,2980,2980,0
20241011,103800,46440970,2980,2980,2980,2980,0
20241011,103700,46440970,2980,2980,2980,2980,0
20241011,103600,46440970,2980,2970,2980,2970,800
20241011,103500,44057545,2970,2970,2970,2970,0
20241011,103400,44057545,2970,2970,2970,2970,0
20241011,103300,44057545,2970,2970,2970,2970,0
20241011,103200,44057545,2970,2970,2970,2970,0
20241011,103100,44057545,2970,2970,2970,2970,0
20241011,103000,44057545,2970,2970,2970,2970,0
20241011,102900,44057545,2970,2970,2970,2970,0
20241011,102800,44057545,2970,2970,2970,2970,0
20241011,102700,44057545,2970,2970,2970,2970,0
20241011,102600,44057545,2970,2970,2970,2970,0
20241011,102500,44057545,2970,2970,2970,2970,0
20241011,102400,44057545,2970,2970,2970,2970,0
20241011,102300,44057545,2970,2970,2970,2970,0
20241011,102200,44057545,2970,2970,2970,2970,3
20241011,102100,44048635,2970,2970,2970,2970,2
20241011,102000,44042695,2960,2960,2960,2960,0
20241011,101900,44042695,2960,2960,2960,2960,0
20241011,101800,44042695,2960,2960,2960,2960,0
20241011,101700,44042695,2960,2960,2960,2960,0
20241011,101600,44042695,2960,2960,2960,2960,0
20241011,101500,44042695,2960,2960,2960,2960,0
20241011,101400,44042695,2960,2960,2960,2960,0
20241011,101300,44042695,2960,2960,2960,2960,0
20241011,101200,44042695,2960,2960,2960,2960,0
20241011,101100,44042695,2960,2960,2960,2960,0
20241011,101000,44042695,2960,2960,2960,2960,0
20241011,100900,44042695,2960,2960,2960,2960,0
20241011,100800,44042695,2960,2960,2960,2960,0
20241011,100700,44042695,2960,2960,2960,2960,0
20241011,100600,44042695,2960,2960,2960,2960,0
20241011,100500,44042695,2960,2960,2960,2960,0
20241011,100400,44042695,2960,2960,2960,2960,0
20241011,100300,44042695,2960,2960,2960,2960,0
20241011,100200,44042695,2960,2960,2960,2960,0
20241011,100100,44042695,2960,2960,2960,2960,500
20241011,100000,42562695,2950,2950,2950,2950,1000
20241011,095900,39612695,2950,2980,2990,2950,5500
20241011,095800,23367320,2955,2960,2960,2955,203
20241011,095700,22766690,2960,2960,2960,2960,0
20241011,095600,22766690,2960,2960,2960,2960,200
20241011,095500,22174690,2985,2985,2985,2985,0
20241011,095400,22174690,2985,2985,2985,2985,0
20241011,095300,22174690,2985,2985,2985,2985,0
20241011,095200,22174690,2985,2985,2985,2985,0
20241011,095100,22174690,2985,2985,2985,2985,0
20241011,095000,22174690,2985,2965,2985,2965,60
20241011,094900,21996635,2965,2965,2965,2965,0
20241011,094800,21996635,2965,2965,2965,2965,0
20241011,094700,21996635,2965,2965,2965,2965,0
20241011,094600,21996635,2965,2965,2965,2965,0
20241011,094500,21996635,2965,2965,2965,2965,0
20241011,094400,21996635,2965,2960,2965,2960,21
20241011,094300,21934470,2950,2950,2950,2950,0
20241011,094200,21934470,2950,2950,2950,2950,989
20241011,094100,19016920,2950,2950,2950,2950,0
20241011,094000,19016920,2950,2950,2950,2950,0
20241011,093900,19016920,2950,2950,2950,2950,0
20241011,093800,19016920,2950,2950,2950,2950,0
20241011,093700,19016920,2950,2950,2950,2950,0
20241011,093600,19016920,2950,2950,2950,2950,1000
20241011,093500,16066920,2945,2945,2945,2945,0
20241011,093400,16066920,2945,2950,2950,2945,941
20241011,093300,13293165,2950,2950,2950,2950,354
20241011,093200,12248865,2960,2960,2960,2960,0
20241011,093100,12248865,2960,2960,2960,2960,0
20241011,093000,12248865,2960,2960,2960,2960,0
20241011,092900,12248865,2960,2960,2960,2960,50
20241011,092800,12100865,2960,2960,2960,2960,1
20241011,092700,12097905,2960,2960,2960,2960,1
20241011,092600,12094945,2960,2960,2960,2960,72
20241011,092500,11881825,2960,2960,2960,2960,0
20241011,092400,11881825,2960,2955,2960,2955,90
20241011,092300,11615870,2950,2950,2950,2950,10
20241011,092200,11586370,2950,2950,2950,2950,5
20241011,092100,11571620,2950,2950,2955,2950,827
20241011,092000,9131880,2955,2955,2955,2955,17
20241011,091900,9081645,2960,2960,2960,2960,1
20241011,091800,9078685,2945,2945,2945,2945,0
20241011,091700,9078685,2945,2945,2945,2945,0
20241011,091600,9078685,2945,2945,2945,2945,1
20241011,091500,9075740,2940,2945,2945,2940,40
20241011,091400,8958130,2940,2940,2940,2940,0
20241011,091300,8958130,2940,2940,2940,2940,100
20241011,091200,8664130,2940,2945,2945,2940,196
20241011,091100,8087690,2945,2945,2945,2945,1000
20241011,091000,5142690,2950,2950,2950,2950,83
20241011,090900,4897840,2945,2950,2950,2945,1400
20241011,090800,774220,2945,2965,2965,2945,151
20241011,090700,328935,3000,3000,3000,3000,0
20241011,090600,328935,3000,3000,3000,3000,0
20241011,090500,328935,3000,3000,3000,3000,0
20241011,090400,328935,3000,3000,3000,3000,0
20241011,090300,328935,3000,3000,3000,3000,0
20241011,090200,328935,3000,3000,3000,3000,0
20241011,090100,328935,3000,2980,3000,2980,95
20241011,090000,44695,2975,2980,2980,2975,15