stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,204600,206355490,4860,4860,4860,4860,1167
20241010,204500,206355490,4860,4860,4860,4860,0
20241010,204400,206355490,4860,4860,4860,4860,0
20241010,204300,206355490,4860,4860,4860,4860,0
20241010,204200,206355490,4860,4860,4860,4860,0
20241010,204100,206355490,4860,4860,4860,4860,0
20241010,204000,206355490,4860,4860,4860,4860,0
20241010,203900,206355490,4860,4860,4860,4860,0
20241010,203800,206355490,4860,4860,4860,4860,0
20241010,203700,206355490,4860,4860,4860,4860,0
20241010,203600,206355490,4860,4860,4860,4860,0
20241010,203500,206355490,4860,4860,4860,4860,0
20241010,203400,206355490,4860,4860,4860,4860,0
20241010,203300,206355490,4860,4860,4860,4860,0
20241010,203200,206355490,4860,4860,4860,4860,0
20241010,203100,206355490,4860,4860,4860,4860,0
20241010,203000,206355490,4860,4860,4860,4860,0
20241010,202900,206355490,4860,4860,4860,4860,0
20241010,202800,206355490,4860,4860,4860,4860,0
20241010,202700,206355490,4860,4860,4860,4860,0
20241010,202600,206355490,4860,4860,4860,4860,0
20241010,202500,206355490,4860,4860,4860,4860,0
20241010,202400,206355490,4860,4860,4860,4860,0
20241010,202300,206355490,4860,4860,4860,4860,0
20241010,202200,206355490,4860,4860,4860,4860,0
20241010,202100,206355490,4860,4860,4860,4860,0
20241010,202000,206355490,4860,4860,4860,4860,0
20241010,201900,206355490,4860,4860,4860,4860,0
20241010,201800,206355490,4860,4860,4860,4860,0
20241010,201700,206355490,4860,4860,4860,4860,0
20241010,201600,206355490,4860,4860,4860,4860,1167
20241010,201500,206355490,4860,4860,4860,4860,0
20241010,201400,206355490,4860,4860,4860,4860,0
20241010,201300,206355490,4860,4860,4860,4860,0
20241010,201200,206355490,4860,4860,4860,4860,0
20241010,201100,206355490,4860,4860,4860,4860,0
20241010,201000,206355490,4860,4860,4860,4860,0
20241010,200900,206355490,4860,4860,4860,4860,0
20241010,200800,206355490,4860,4860,4860,4860,0
20241010,200700,206355490,4860,4860,4860,4860,0
20241010,200600,206355490,4860,4860,4860,4860,0
20241010,200500,206355490,4860,4860,4860,4860,0
20241010,200400,206355490,4860,4860,4860,4860,0
20241010,200300,206355490,4860,4860,4860,4860,0
20241010,200200,206355490,4860,4860,4860,4860,0
20241010,200100,206355490,4860,4860,4860,4860,0
20241010,200000,206355490,4860,4860,4860,4860,0
20241010,195900,206355490,4860,4860,4860,4860,0
20241010,195800,206355490,4860,4860,4860,4860,0
20241010,195700,206355490,4860,4860,4860,4860,0
20241010,195600,206355490,4860,4860,4860,4860,0
20241010,195500,206355490,4860,4860,4860,4860,0
20241010,195400,206355490,4860,4860,4860,4860,0
20241010,195300,206355490,4860,4860,4860,4860,0
20241010,195200,206355490,4860,4860,4860,4860,0
20241010,195100,206355490,4860,4860,4860,4860,0
20241010,195000,206355490,4860,4860,4860,4860,0
20241010,194900,206355490,4860,4860,4860,4860,0
20241010,194800,206355490,4860,4860,4860,4860,0
20241010,194700,206355490,4860,4860,4860,4860,0
20241010,194600,206355490,4860,4860,4860,4860,1167
20241010,194500,206355490,4860,4860,4860,4860,0
20241010,194400,206355490,4860,4860,4860,4860,0
20241010,194300,206355490,4860,4860,4860,4860,0
20241010,194200,206355490,4860,4860,4860,4860,0
20241010,194100,206355490,4860,4860,4860,4860,0
20241010,194000,206355490,4860,4860,4860,4860,0
20241010,193900,206355490,4860,4860,4860,4860,0
20241010,193800,206355490,4860,4860,4860,4860,0
20241010,193700,206355490,4860,4860,4860,4860,0
20241010,193600,206355490,4860,4860,4860,4860,0
20241010,193500,206355490,4860,4860,4860,4860,0
20241010,193400,206355490,4860,4860,4860,4860,0
20241010,193300,206355490,4860,4860,4860,4860,0
20241010,193200,206355490,4860,4860,4860,4860,0
20241010,193100,206355490,4860,4860,4860,4860,0
20241010,193000,206355490,4860,4860,4860,4860,0
20241010,192900,206355490,4860,4860,4860,4860,0
20241010,192800,206355490,4860,4860,4860,4860,0
20241010,192700,206355490,4860,4860,4860,4860,0
20241010,192600,206355490,4860,4860,4860,4860,0
20241010,192500,206355490,4860,4860,4860,4860,0
20241010,192400,206355490,4860,4860,4860,4860,0
20241010,192300,206355490,4860,4860,4860,4860,0
20241010,192200,206355490,4860,4860,4860,4860,0
20241010,192100,206355490,4860,4860,4860,4860,0
20241010,192000,206355490,4860,4860,4860,4860,0
20241010,191900,206355490,4860,4860,4860,4860,0
20241010,191800,206355490,4860,4860,4860,4860,0
20241010,191700,206355490,4860,4860,4860,4860,0
20241010,191600,206355490,4860,4860,4860,4860,1167
20241010,191500,206355490,4860,4860,4860,4860,0
20241010,191400,206355490,4860,4860,4860,4860,0
20241010,191300,206355490,4860,4860,4860,4860,0
20241010,191200,206355490,4860,4860,4860,4860,0
20241010,191100,206355490,4860,4860,4860,4860,0
20241010,191000,206355490,4860,4860,4860,4860,0
20241010,190900,206355490,4860,4860,4860,4860,0
20241010,190800,206355490,4860,4860,4860,4860,0
20241010,190700,206355490,4860,4860,4860,4860,0
20241010,190600,206355490,4860,4860,4860,4860,0
20241010,190500,206355490,4860,4860,4860,4860,0
20241010,190400,206355490,4860,4860,4860,4860,0
20241010,190300,206355490,4860,4860,4860,4860,0
20241010,190200,206355490,4860,4860,4860,4860,0
20241010,190100,206355490,4860,4860,4860,4860,0
20241010,190000,206355490,4860,4860,4860,4860,0
20241010,185900,206355490,4860,4860,4860,4860,0
20241010,185800,206355490,4860,4860,4860,4860,0
20241010,185700,206355490,4860,4860,4860,4860,0
20241010,185600,206355490,4860,4860,4860,4860,0
20241010,185500,206355490,4860,4860,4860,4860,0
20241010,185400,206355490,4860,4860,4860,4860,0
20241010,185300,206355490,4860,4860,4860,4860,0
20241010,185200,206355490,4860,4860,4860,4860,0
20241010,185100,206355490,4860,4860,4860,4860,0
20241010,185000,206355490,4860,4860,4860,4860,0
20241010,184900,206355490,4860,4860,4860,4860,0
20241010,184800,206355490,4860,4860,4860,4860,0
20241010,184700,206355490,4860,4860,4860,4860,0
20241010,184600,206355490,4860,4860,4860,4860,1167
20241010,184500,206355490,4860,4860,4860,4860,0
20241010,184400,206355490,4860,4860,4860,4860,0
20241010,184300,206355490,4860,4860,4860,4860,0
20241010,184200,206355490,4860,4860,4860,4860,0
20241010,184100,206355490,4860,4860,4860,4860,0
20241010,184000,206355490,4860,4860,4860,4860,0
20241010,183900,206355490,4860,4860,4860,4860,0
20241010,183800,206355490,4860,4860,4860,4860,0
20241010,183700,206355490,4860,4860,4860,4860,0
20241010,183600,206355490,4860,4860,4860,4860,0
20241010,183500,206355490,4860,4860,4860,4860,0
20241010,183400,206355490,4860,4860,4860,4860,0
20241010,183300,206355490,4860,4860,4860,4860,0
20241010,183200,206355490,4860,4860,4860,4860,0
20241010,183100,206355490,4860,4860,4860,4860,0
20241010,183000,206355490,4860,4860,4860,4860,0
20241010,182900,206355490,4860,4860,4860,4860,0
20241010,182800,206355490,4860,4860,4860,4860,0
20241010,182700,206355490,4860,4860,4860,4860,0
20241010,182600,206355490,4860,4860,4860,4860,0
20241010,182500,206355490,4860,4860,4860,4860,0
20241010,182400,206355490,4860,4860,4860,4860,0
20241010,182300,206355490,4860,4860,4860,4860,0
20241010,182200,206355490,4860,4860,4860,4860,0
20241010,182100,206355490,4860,4860,4860,4860,0
20241010,182000,206355490,4860,4860,4860,4860,0
20241010,181900,206355490,4860,4860,4860,4860,0
20241010,181800,206355490,4860,4860,4860,4860,0
20241010,181700,206355490,4860,4860,4860,4860,0
20241010,181600,206355490,4860,4860,4860,4860,1167
20241010,181500,206355490,4860,4860,4860,4860,0
20241010,181400,206355490,4860,4860,4860,4860,0
20241010,181300,206355490,4860,4860,4860,4860,0
20241010,181200,206355490,4860,4860,4860,4860,0
20241010,181100,206355490,4860,4860,4860,4860,0
20241010,181000,206355490,4860,4860,4860,4860,0
20241010,180900,206355490,4860,4860,4860,4860,0
20241010,180800,206355490,4860,4860,4860,4860,0
20241010,180700,206355490,4860,4860,4860,4860,0
20241010,180600,206355490,4860,4860,4860,4860,0
20241010,180500,206355490,4860,4860,4860,4860,0
20241010,180400,206355490,4860,4860,4860,4860,0
20241010,180300,206355490,4860,4860,4860,4860,0
20241010,180200,206355490,4860,4860,4860,4860,0
20241010,180100,206355490,4860,4860,4860,4860,0
20241010,180000,206355490,4860,4860,4860,4860,0
20241010,175900,206355490,4860,4860,4860,4860,0
20241010,175800,206355490,4860,4860,4860,4860,0
20241010,175700,206355490,4860,4860,4860,4860,0
20241010,175600,206355490,4860,4860,4860,4860,0
20241010,175500,206355490,4860,4860,4860,4860,0
20241010,175400,206355490,4860,4860,4860,4860,0
20241010,175300,206355490,4860,4860,4860,4860,0
20241010,175200,206355490,4860,4860,4860,4860,0
20241010,175100,206355490,4860,4860,4860,4860,0
20241010,175000,206355490,4860,4860,4860,4860,0
20241010,174900,206355490,4860,4860,4860,4860,0
20241010,174800,206355490,4860,4860,4860,4860,0
20241010,174700,206355490,4860,4860,4860,4860,0
20241010,174600,206355490,4860,4860,4860,4860,1167
20241010,174500,206355490,4860,4860,4860,4860,0
20241010,174400,206355490,4860,4860,4860,4860,0
20241010,174300,206355490,4860,4860,4860,4860,0
20241010,174200,206355490,4860,4860,4860,4860,0
20241010,174100,206355490,4860,4860,4860,4860,0
20241010,174000,206355490,4860,4860,4860,4860,0
20241010,173900,206355490,4860,4860,4860,4860,0
20241010,173800,206355490,4860,4860,4860,4860,0
20241010,173700,206355490,4860,4860,4860,4860,0
20241010,173600,206355490,4860,4860,4860,4860,0
20241010,173500,206355490,4860,4860,4860,4860,0
20241010,173400,206355490,4860,4860,4860,4860,0
20241010,173300,206355490,4860,4860,4860,4860,0
20241010,173200,206355490,4860,4860,4860,4860,0
20241010,173100,206355490,4860,4860,4860,4860,0
20241010,173000,206355490,4860,4860,4860,4860,0
20241010,172900,206355490,4860,4860,4860,4860,0
20241010,172800,206355490,4860,4860,4860,4860,0
20241010,172700,206355490,4860,4860,4860,4860,0
20241010,172600,206355490,4860,4860,4860,4860,0
20241010,172500,206355490,4860,4860,4860,4860,0
20241010,172400,206355490,4860,4860,4860,4860,0
20241010,172300,206355490,4860,4860,4860,4860,0
20241010,172200,206355490,4860,4860,4860,4860,0
20241010,172100,206355490,4860,4860,4860,4860,0
20241010,172000,206355490,4860,4860,4860,4860,0
20241010,171900,206355490,4860,4860,4860,4860,0
20241010,171800,206355490,4860,4860,4860,4860,0
20241010,171700,206355490,4860,4860,4860,4860,0
20241010,171600,206355490,4860,4860,4860,4860,1167
20241010,171500,206355490,4860,4860,4860,4860,0
20241010,171400,206355490,4860,4860,4860,4860,0
20241010,171300,206355490,4860,4860,4860,4860,0
20241010,171200,206355490,4860,4860,4860,4860,0
20241010,171100,206355490,4860,4860,4860,4860,0
20241010,171000,206355490,4860,4860,4860,4860,0
20241010,170900,206355490,4860,4860,4860,4860,0
20241010,170800,206355490,4860,4860,4860,4860,0
20241010,170700,206355490,4860,4860,4860,4860,0
20241010,170600,206355490,4860,4860,4860,4860,0
20241010,170500,206355490,4860,4860,4860,4860,0
20241010,170400,206355490,4860,4860,4860,4860,0
20241010,170300,206355490,4860,4860,4860,4860,0
20241010,170200,206355490,4860,4860,4860,4860,0
20241010,170100,206355490,4860,4860,4860,4860,0
20241010,170000,206355490,4860,4860,4860,4860,0
20241010,165900,206355490,4860,4860,4860,4860,0
20241010,165800,206355490,4860,4860,4860,4860,0
20241010,165700,206355490,4860,4860,4860,4860,0
20241010,165600,206355490,4860,4860,4860,4860,0
20241010,165500,206355490,4860,4860,4860,4860,0
20241010,165400,206355490,4860,4860,4860,4860,0
20241010,165300,206355490,4860,4860,4860,4860,0
20241010,165200,206355490,4860,4860,4860,4860,0
20241010,165100,206355490,4860,4860,4860,4860,0
20241010,165000,206355490,4860,4860,4860,4860,0
20241010,164900,206355490,4860,4860,4860,4860,0
20241010,164800,206355490,4860,4860,4860,4860,0
20241010,164700,206355490,4860,4860,4860,4860,0
20241010,164600,206355490,4860,4860,4860,4860,1167
20241010,164500,206355490,4860,4860,4860,4860,0
20241010,164400,206355490,4860,4860,4860,4860,0
20241010,164300,206355490,4860,4860,4860,4860,0
20241010,164200,206355490,4860,4860,4860,4860,0
20241010,164100,206355490,4860,4860,4860,4860,0
20241010,164000,206355490,4860,4860,4860,4860,0
20241010,163900,206355490,4860,4860,4860,4860,0
20241010,163800,206355490,4860,4860,4860,4860,0
20241010,163700,206355490,4860,4860,4860,4860,0
20241010,163600,206355490,4860,4860,4860,4860,0
20241010,163500,206355490,4860,4860,4860,4860,0
20241010,163400,206355490,4860,4860,4860,4860,0
20241010,163300,206355490,4860,4860,4860,4860,0
20241010,163200,206355490,4860,4860,4860,4860,0
20241010,163100,206355490,4860,4860,4860,4860,0
20241010,163000,206355490,4860,4860,4860,4860,0
20241010,162900,206355490,4860,4860,4860,4860,0
20241010,162800,206355490,4860,4860,4860,4860,0
20241010,162700,206355490,4860,4860,4860,4860,0
20241010,162600,206355490,4860,4860,4860,4860,0
20241010,162500,206355490,4860,4860,4860,4860,0
20241010,162400,206355490,4860,4860,4860,4860,0
20241010,162300,206355490,4860,4860,4860,4860,0
20241010,162200,206355490,4860,4860,4860,4860,0
20241010,162100,206355490,4860,4860,4860,4860,0
20241010,162000,206355490,4860,4860,4860,4860,0
20241010,161900,206355490,4860,4860,4860,4860,0
20241010,161800,206355490,4860,4860,4860,4860,0
20241010,161700,206355490,4860,4860,4860,4860,0
20241010,161600,206355490,4860,4860,4860,4860,1167
20241010,161500,206355490,4860,4860,4860,4860,0
20241010,161400,206355490,4860,4860,4860,4860,0
20241010,161300,206355490,4860,4860,4860,4860,0
20241010,161200,206355490,4860,4860,4860,4860,0
20241010,161100,206355490,4860,4860,4860,4860,0
20241010,161000,206355490,4860,4860,4860,4860,0
20241010,160900,206355490,4860,4860,4860,4860,0
20241010,160800,206355490,4860,4860,4860,4860,0
20241010,160700,206355490,4860,4860,4860,4860,0
20241010,160600,206355490,4860,4860,4860,4860,0
20241010,160500,206355490,4860,4860,4860,4860,0
20241010,160400,206355490,4860,4860,4860,4860,0
20241010,160300,206355490,4860,4860,4860,4860,0
20241010,160200,206355490,4860,4860,4860,4860,0
20241010,160100,206355490,4860,4860,4860,4860,0
20241010,160000,206355490,4860,4860,4860,4860,0
20241010,155900,206355490,4860,4860,4860,4860,0
20241010,155800,206355490,4860,4860,4860,4860,0
20241010,155700,206355490,4860,4860,4860,4860,0
20241010,155600,206355490,4860,4860,4860,4860,0
20241010,155500,206355490,4860,4860,4860,4860,0
20241010,155400,206355490,4860,4860,4860,4860,0
20241010,155300,206355490,4860,4860,4860,4860,0
20241010,155200,206355490,4860,4860,4860,4860,0
20241010,155100,206355490,4860,4860,4860,4860,0
20241010,155000,206355490,4860,4860,4860,4860,0
20241010,154900,206355490,4860,4860,4860,4860,0
20241010,154800,206355490,4860,4860,4860,4860,0
20241010,154700,206355490,4860,4860,4860,4860,0
20241010,154600,206355490,4860,4860,4860,4860,1167
20241010,154500,206355490,4860,4860,4860,4860,0
20241010,154400,206355490,4860,4860,4860,4860,0
20241010,154300,206355490,4860,4860,4860,4860,0
20241010,154200,206355490,4860,4860,4860,4860,0
20241010,154100,206355490,4860,4860,4860,4860,0
20241010,154000,206355490,4860,4860,4860,4860,0
20241010,153900,206355490,4860,4860,4860,4860,0
20241010,153800,206355490,4860,4860,4860,4860,0
20241010,153700,206355490,4860,4860,4860,4860,0
20241010,153600,206355490,4860,4860,4860,4860,0
20241010,153500,206355490,4860,4860,4860,4860,0
20241010,153400,206355490,4860,4860,4860,4860,0
20241010,153300,206355490,4860,4860,4860,4860,0
20241010,153200,206355490,4860,4860,4860,4860,0
20241010,153100,206355490,4860,4860,4860,4860,0
20241010,153000,206355490,4860,4860,4860,4860,1167
20241010,152900,200683870,4850,4850,4850,4850,0
20241010,152800,200683870,4850,4850,4850,4850,0
20241010,152700,200683870,4850,4850,4850,4850,0
20241010,152600,200683870,4850,4850,4850,4850,0
20241010,152500,200683870,4850,4850,4850,4850,0
20241010,152400,200683870,4850,4850,4850,4850,0
20241010,152300,200683870,4850,4850,4850,4850,0
20241010,152200,200683870,4850,4850,4850,4850,0
20241010,152100,200683870,4850,4850,4850,4850,0
20241010,152000,200683870,4850,4850,4850,4850,0
20241010,151900,200683870,4850,4840,4850,4840,172
20241010,151800,199851360,4850,4840,4850,4840,175
20241010,151700,199004350,4840,4840,4840,4830,54
20241010,151600,198743490,4830,4850,4850,4830,223
20241010,151500,197662370,4850,4835,4850,4825,1256
20241010,151400,191589560,4850,4845,4850,4830,601
20241010,151300,188682290,4850,4850,4850,4845,85
20241010,151200,188270370,4855,4855,4855,4855,1
20241010,151100,188265515,4850,4850,4850,4850,0
20241010,151000,188265515,4850,4855,4855,4850,739
20241010,150900,184679285,4855,4855,4855,4855,1
20241010,150800,184674430,4860,4860,4860,4860,3
20241010,150700,184659850,4860,4860,4860,4860,896
20241010,150600,180305290,4860,4865,4865,4860,17
20241010,150500,180222635,4865,4870,4870,4865,313
20241010,150400,178699375,4875,4875,4875,4875,10
20241010,150300,178650625,4870,4865,4870,4865,1454
20241010,150200,171574520,4880,4880,4880,4880,0
20241010,150100,171574520,4880,4880,4880,4880,0
20241010,150000,171574520,4880,4880,4880,4880,1
20241010,145900,171569640,4865,4865,4865,4865,0
20241010,145800,171569640,4865,4865,4865,4865,0
20241010,145700,171569640,4865,4875,4880,4865,505
20241010,145600,169112570,4875,4875,4875,4875,20
20241010,145500,169015070,4880,4870,4880,4870,74
20241010,145400,168654535,4865,4865,4865,4865,81
20241010,145300,168260470,4865,4865,4865,4865,1
20241010,145200,168255605,4860,4865,4865,4860,15
20241010,145100,168182655,4860,4860,4860,4860,12
20241010,145000,168124335,4865,4865,4865,4865,427
20241010,144900,166046980,4870,4870,4870,4870,102
20241010,144800,165550240,4870,4870,4870,4870,278
20241010,144700,164196380,4870,4870,4870,4870,110
20241010,144600,163660680,4885,4885,4885,4885,0
20241010,144500,163660680,4885,4885,4885,4885,0
20241010,144400,163660680,4885,4885,4885,4885,41
20241010,144300,163460395,4885,4885,4885,4885,0
20241010,144200,163460395,4885,4885,4885,4885,0
20241010,144100,163460395,4885,4885,4885,4885,0
20241010,144000,163460395,4885,4885,4885,4885,4
20241010,143900,163440855,4885,4885,4885,4885,0
20241010,143800,163440855,4885,4870,4885,4870,1000
20241010,143700,158567620,4860,4865,4865,4860,346
20241010,143600,156885740,4865,4865,4865,4865,0
20241010,143500,156885740,4865,4865,4865,4865,0
20241010,143400,156885740,4865,4865,4865,4865,0
20241010,143300,156885740,4865,4865,4865,4865,308
20241010,143200,155387320,4870,4870,4870,4870,27
20241010,143100,155255830,4870,4870,4870,4870,470
20241010,143000,152966930,4875,4875,4875,4875,332
20241010,142900,151348430,4880,4880,4880,4880,365
20241010,142800,149567230,4885,4885,4885,4885,1
20241010,142700,149562345,4885,4885,4885,4885,126
20241010,142600,148946835,4885,4885,4885,4885,474
20241010,142500,146631345,4890,4890,4890,4890,0
20241010,142400,146631345,4890,4890,4890,4890,15
20241010,142300,146557995,4890,4890,4890,4890,0
20241010,142200,146557995,4890,4890,4890,4890,85
20241010,142100,146142345,4880,4880,4880,4880,0
20241010,142000,146142345,4880,4895,4895,4880,2949
20241010,141900,131732905,4910,4910,4910,4910,0
20241010,141800,131732905,4910,4910,4910,4910,0
20241010,141700,131732905,4910,4910,4910,4910,2
20241010,141600,131723085,4895,4895,4895,4895,0
20241010,141500,131723085,4895,4895,4895,4895,0
20241010,141400,131723085,4895,4895,4895,4895,342
20241010,141300,130048995,4895,4895,4895,4895,0
20241010,141200,130048995,4895,4895,4895,4895,0
20241010,141100,130048995,4895,4895,4895,4895,0
20241010,141000,130048995,4895,4895,4895,4895,0
20241010,140900,130048995,4895,4895,4895,4895,0
20241010,140800,130048995,4895,4895,4895,4895,0
20241010,140700,130048995,4895,4895,4895,4895,0
20241010,140600,130048995,4895,4895,4895,4895,0
20241010,140500,130048995,4895,4895,4895,4895,0
20241010,140400,130048995,4895,4895,4895,4895,0
20241010,140300,130048995,4895,4895,4895,4895,0
20241010,140200,130048995,4895,4895,4895,4895,0
20241010,140100,130048995,4895,4895,4895,4895,0
20241010,140000,130048995,4895,4895,4895,4895,0
20241010,135900,130048995,4895,4910,4910,4895,581
20241010,135800,127204625,4905,4905,4905,4905,0
20241010,135700,127204625,4905,4905,4905,4905,0
20241010,135600,127204625,4905,4905,4905,4905,0
20241010,135500,127204625,4905,4905,4905,4905,50
20241010,135400,126959375,4905,4905,4905,4905,0
20241010,135300,126959375,4905,4905,4905,4905,0
20241010,135200,126959375,4905,4905,4905,4905,0
20241010,135100,126959375,4905,4905,4905,4905,0
20241010,135000,126959375,4905,4905,4905,4905,0
20241010,134900,126959375,4905,4905,4905,4905,0
20241010,134800,126959375,4905,4905,4905,4905,2
20241010,134700,126949565,4905,4905,4905,4905,20
20241010,134600,126851465,4905,4905,4905,4905,0
20241010,134500,126851465,4905,4905,4905,4905,0
20241010,134400,126851465,4905,4905,4905,4905,0
20241010,134300,126851465,4905,4905,4905,4905,0
20241010,134200,126851465,4905,4905,4905,4905,0
20241010,134100,126851465,4905,4905,4905,4905,0
20241010,134000,126851465,4905,4905,4905,4905,0
20241010,133900,126851465,4905,4905,4905,4905,0
20241010,133800,126851465,4905,4905,4905,4905,0
20241010,133700,126851465,4905,4905,4905,4905,109
20241010,133600,126316820,4905,4905,4905,4905,0
20241010,133500,126316820,4905,4895,4905,4895,451
20241010,133400,124109165,4895,4895,4895,4895,555
20241010,133300,121392440,4890,4890,4890,4890,296
20241010,133200,119945000,4890,4890,4890,4890,75
20241010,133100,119578250,4895,4895,4895,4895,0
20241010,133000,119578250,4895,4895,4895,4895,0
20241010,132900,119578250,4895,4895,4895,4895,0
20241010,132800,119578250,4895,4895,4895,4895,0
20241010,132700,119578250,4895,4895,4895,4895,0
20241010,132600,119578250,4895,4895,4895,4895,0
20241010,132500,119578250,4895,4895,4895,4895,0
20241010,132400,119578250,4895,4895,4895,4895,0
20241010,132300,119578250,4895,4895,4895,4895,0
20241010,132200,119578250,4895,4895,4895,4895,0
20241010,132100,119578250,4895,4895,4895,4895,0
20241010,132000,119578250,4895,4895,4895,4895,3
20241010,131900,119563565,4895,4895,4895,4895,0
20241010,131800,119563565,4895,4895,4895,4895,2
20241010,131700,119553775,4890,4890,4890,4890,0
20241010,131600,119553775,4890,4890,4890,4890,0
20241010,131500,119553775,4890,4890,4890,4890,2
20241010,131400,119543995,4895,4895,4895,4895,0
20241010,131300,119543995,4895,4895,4895,4895,60
20241010,131200,119250295,4895,4895,4895,4895,0
20241010,131100,119250295,4895,4895,4895,4895,5
20241010,131000,119225820,4895,4895,4895,4895,254
20241010,130900,117982490,4890,4890,4890,4890,0
20241010,130800,117982490,4890,4890,4890,4890,0
20241010,130700,117982490,4890,4890,4890,4890,0
20241010,130600,117982490,4890,4890,4890,4890,653
20241010,130500,114789320,4905,4905,4905,4905,0
20241010,130400,114789320,4905,4905,4905,4905,1
20241010,130300,114784415,4900,4900,4900,4900,300
20241010,130200,113314415,4895,4895,4895,4895,232
20241010,130100,112178775,4890,4890,4890,4890,0
20241010,130000,112178775,4890,4890,4890,4890,10
20241010,125900,112129875,4890,4890,4890,4890,0
20241010,125800,112129875,4890,4890,4890,4890,0
20241010,125700,112129875,4890,4890,4890,4890,55
20241010,125600,111860925,4890,4890,4890,4890,0
20241010,125500,111860925,4890,4890,4890,4890,0
20241010,125400,111860925,4890,4890,4890,4890,0
20241010,125300,111860925,4890,4890,4890,4890,0
20241010,125200,111860925,4890,4890,4890,4890,4
20241010,125100,111841365,4885,4885,4885,4885,0
20241010,125000,111841365,4885,4885,4885,4885,0
20241010,124900,111841365,4885,4890,4890,4885,700
20241010,124800,108421810,4890,4890,4890,4890,0
20241010,124700,108421810,4890,4890,4890,4890,0
20241010,124600,108421810,4890,4890,4890,4890,0
20241010,124500,108421810,4890,4890,4890,4890,0
20241010,124400,108421810,4890,4890,4890,4890,0
20241010,124300,108421810,4890,4890,4890,4890,0
20241010,124200,108421810,4890,4890,4890,4890,0
20241010,124100,108421810,4890,4890,4890,4890,0
20241010,124000,108421810,4890,4890,4890,4890,0
20241010,123900,108421810,4890,4890,4890,4890,0
20241010,123800,108421810,4890,4890,4890,4890,0
20241010,123700,108421810,4890,4890,4890,4890,0
20241010,123600,108421810,4890,4890,4890,4890,0
20241010,123500,108421810,4890,4890,4890,4890,0
20241010,123400,108421810,4890,4890,4890,4890,0
20241010,123300,108421810,4890,4890,4890,4890,1
20241010,123200,108416920,4890,4890,4890,4890,0
20241010,123100,108416920,4890,4890,4890,4890,0
20241010,123000,108416920,4890,4890,4890,4890,0
20241010,122900,108416920,4890,4895,4895,4890,49
20241010,122800,108177085,4890,4890,4890,4890,4
20241010,122700,108157525,4895,4895,4895,4895,0
20241010,122600,108157525,4895,4895,4895,4895,0
20241010,122500,108157525,4895,4895,4895,4895,0
20241010,122400,108157525,4895,4895,4895,4895,0
20241010,122300,108157525,4895,4895,4895,4895,0
20241010,122200,108157525,4895,4895,4895,4895,0
20241010,122100,108157525,4895,4895,4895,4895,0
20241010,122000,108157525,4895,4895,4895,4895,0
20241010,121900,108157525,4895,4895,4895,4895,0
20241010,121800,108157525,4895,4895,4895,4895,0
20241010,121700,108157525,4895,4895,4895,4895,0
20241010,121600,108157525,4895,4895,4895,4895,0
20241010,121500,108157525,4895,4895,4895,4895,7
20241010,121400,108123260,4885,4885,4885,4885,0
20241010,121300,108123260,4885,4885,4885,4885,0
20241010,121200,108123260,4885,4890,4890,4885,371
20241010,121100,106310920,4885,4885,4885,4885,0
20241010,121000,106310920,4885,4885,4885,4885,50
20241010,120900,106066670,4905,4905,4905,4905,0
20241010,120800,106066670,4905,4905,4905,4905,0
20241010,120700,106066670,4905,4905,4905,4905,0
20241010,120600,106066670,4905,4905,4905,4905,0
20241010,120500,106066670,4905,4905,4905,4905,0
20241010,120400,106066670,4905,4905,4905,4905,0
20241010,120300,106066670,4905,4905,4905,4905,0
20241010,120200,106066670,4905,4905,4905,4905,0
20241010,120100,106066670,4905,4905,4905,4905,0
20241010,120000,106066670,4905,4905,4905,4905,0
20241010,115900,106066670,4905,4905,4905,4905,0
20241010,115800,106066670,4905,4905,4905,4905,0
20241010,115700,106066670,4905,4905,4905,4905,0
20241010,115600,106066670,4905,4905,4905,4905,19
20241010,115500,105973475,4880,4880,4880,4880,0
20241010,115400,105973475,4880,4900,4915,4880,1372
20241010,115300,99266425,4900,4900,4900,4900,0
20241010,115200,99266425,4900,4905,4905,4900,300
20241010,115100,97795925,4920,4920,4920,4920,0
20241010,115000,97795925,4920,4920,4920,4920,0
20241010,114900,97795925,4920,4905,4920,4905,6
20241010,114800,97766480,4920,4920,4920,4920,0
20241010,114700,97766480,4920,4920,4920,4920,0
20241010,114600,97766480,4920,4920,4920,4920,2
20241010,114500,97756640,4905,4905,4905,4905,5
20241010,114400,97732115,4910,4910,4910,4910,300
20241010,114300,96259115,4920,4920,4920,4920,1
20241010,114200,96254195,4910,4910,4910,4910,0
20241010,114100,96254195,4910,4910,4910,4910,500
20241010,114000,93799195,4920,4910,4920,4910,201
20241010,113900,92812275,4920,4920,4920,4920,0
20241010,113800,92812275,4920,4895,4920,4895,501
20241010,113700,90359855,4925,4925,4925,4925,0
20241010,113600,90359855,4925,4925,4925,4925,0
20241010,113500,90359855,4925,4925,4925,4925,10
20241010,113400,90310605,4930,4930,4930,4930,0
20241010,113300,90310605,4930,4930,4930,4930,0
20241010,113200,90310605,4930,4930,4930,4930,0
20241010,113100,90310605,4930,4930,4930,4930,0
20241010,113000,90310605,4930,4930,4930,4930,0
20241010,112900,90310605,4930,4930,4930,4930,2
20241010,112800,90300745,4930,4930,4930,4930,0
20241010,112700,90300745,4930,4930,4930,4930,2
20241010,112600,90290885,4930,4930,4930,4925,56
20241010,112500,90014810,4930,4925,4930,4895,173
20241010,112400,89164265,4925,4895,4925,4895,16
20241010,112300,89085910,4895,4895,4895,4895,176
20241010,112200,88224390,4895,4895,4895,4895,0
20241010,112100,88224390,4895,4895,4895,4895,0
20241010,112000,88224390,4895,4895,4895,4895,0
20241010,111900,88224390,4895,4895,4895,4895,3
20241010,111800,88209705,4895,4895,4895,4895,0
20241010,111700,88209705,4895,4895,4895,4895,56
20241010,111600,87935585,4900,4900,4900,4900,0
20241010,111500,87935585,4900,4900,4900,4900,20
20241010,111400,87837585,4900,4900,4900,4900,561
20241010,111300,85088685,4905,4905,4905,4905,70
20241010,111200,84745335,4910,4910,4910,4910,0
20241010,111100,84745335,4910,4910,4910,4910,14
20241010,111000,84676595,4910,4915,4915,4910,222
20241010,110900,83586430,4925,4915,4925,4915,21
20241010,110800,83483205,4925,4925,4925,4925,0
20241010,110700,83483205,4925,4925,4925,4925,0
20241010,110600,83483205,4925,4925,4925,4925,0
20241010,110500,83483205,4925,4925,4925,4925,0
20241010,110400,83483205,4925,4925,4925,4925,0
20241010,110300,83483205,4925,4925,4925,4925,0
20241010,110200,83483205,4925,4925,4925,4925,0
20241010,110100,83483205,4925,4925,4925,4925,0
20241010,110000,83483205,4925,4925,4925,4925,7
20241010,105900,83448730,4925,4925,4925,4925,0
20241010,105800,83448730,4925,4915,4925,4915,2
20241010,105700,83438890,4925,4920,4925,4920,6
20241010,105600,83409365,4915,4915,4915,4915,0
20241010,105500,83409365,4915,4915,4915,4915,100
20241010,105400,82917865,4930,4930,4930,4930,0
20241010,105300,82917865,4930,4930,4930,4930,0
20241010,105200,82917865,4930,4915,4930,4915,165
20241010,105100,82106875,4930,4930,4930,4930,0
20241010,105000,82106875,4930,4930,4930,4930,0
20241010,104900,82106875,4930,4930,4930,4930,0
20241010,104800,82106875,4930,4930,4930,4930,0
20241010,104700,82106875,4930,4915,4930,4915,60
20241010,104600,81811735,4915,4915,4915,4915,10
20241010,104500,81762585,4920,4920,4920,4920,0
20241010,104400,81762585,4920,4920,4920,4920,4
20241010,104300,81742905,4920,4920,4920,4920,1
20241010,104200,81737985,4935,4935,4935,4935,0
20241010,104100,81737985,4935,4935,4935,4935,0
20241010,104000,81737985,4935,4935,4935,4935,0
20241010,103900,81737985,4935,4935,4935,4935,0
20241010,103800,81737985,4935,4935,4935,4935,0
20241010,103700,81737985,4935,4935,4935,4935,0
20241010,103600,81737985,4935,4925,4935,4925,37
20241010,103500,81555750,4925,4925,4925,4925,0
20241010,103400,81555750,4925,4925,4925,4925,2
20241010,103300,81545900,4925,4900,4925,4890,53
20241010,103200,81286500,4915,4915,4915,4915,1
20241010,103100,81281585,4900,4900,4900,4900,110
20241010,103000,80742585,4900,4900,4900,4900,0
20241010,102900,80742585,4900,4920,4920,4900,141
20241010,102800,80051665,4905,4905,4905,4905,90
20241010,102700,79610215,4925,4905,4925,4905,133
20241010,102600,78957830,4905,4900,4905,4900,26
20241010,102500,78830415,4900,4925,4925,4900,1971
20241010,102400,69167915,4930,4930,4930,4930,0
20241010,102300,69167915,4930,4930,4930,4930,0
20241010,102200,69167915,4930,4930,4930,4930,0
20241010,102100,69167915,4930,4930,4930,4930,0
20241010,102000,69167915,4930,4905,4930,4905,100
20241010,101900,68675915,4905,4905,4905,4905,7
20241010,101800,68641580,4935,4910,4935,4910,20
20241010,101700,68543355,4915,4915,4915,4915,0
20241010,101600,68543355,4915,4915,4915,4915,0
20241010,101500,68543355,4915,4915,4915,4915,3
20241010,101400,68528610,4915,4940,4940,4915,44
20241010,101300,68312100,4940,4940,4940,4940,1
20241010,101200,68307160,4945,4945,4945,4945,0
20241010,101100,68307160,4945,4910,4945,4910,1035
20241010,101000,63215640,4910,4905,4910,4905,52
20241010,100900,62960570,4905,4905,4905,4905,11
20241010,100800,62906615,4905,4905,4905,4905,230
20241010,100700,61778465,4905,4905,4905,4905,80
20241010,100600,61386065,4905,4900,4905,4900,145
20241010,100500,60674910,4895,4895,4895,4895,14
20241010,100400,60606380,4910,4910,4910,4910,0
20241010,100300,60606380,4910,4890,4910,4890,98
20241010,100200,60126680,4890,4890,4890,4890,0
20241010,100100,60126680,4890,4895,4895,4890,168
20241010,100000,59304885,4895,4895,4895,4895,137
20241010,095900,58634270,4895,4900,4900,4895,2376
20241010,095800,46994280,4915,4915,4915,4915,1
20241010,095700,46989365,4900,4900,4900,4900,0
20241010,095600,46989365,4900,4905,4905,4900,939
20241010,095500,42386400,4905,4910,4910,4905,79
20241010,095400,41998855,4915,4915,4915,4915,1
20241010,095300,41993940,4915,4915,4915,4915,0
20241010,095200,41993940,4915,4915,4915,4915,1
20241010,095100,41989025,4905,4905,4905,4905,100
20241010,095000,41498525,4905,4905,4905,4905,441
20241010,094900,39335420,4905,4905,4905,4905,100
20241010,094800,38844920,4905,4905,4905,4905,21
20241010,094700,38741915,4910,4910,4910,4910,152
20241010,094600,37995595,4910,4910,4910,4910,0
20241010,094500,37995595,4910,4915,4915,4910,9
20241010,094400,37951400,4905,4910,4910,4905,56
20241010,094300,37676570,4920,4915,4920,4915,2
20241010,094200,37666735,4915,4905,4915,4905,511
20241010,094100,35158000,4905,4905,4905,4905,10
20241010,094000,35108950,4905,4920,4920,4905,2865
20241010,093900,21021195,4950,4950,4950,4950,0
20241010,093800,21021195,4950,4950,4950,4950,2
20241010,093700,21011295,4950,4950,4950,4950,0
20241010,093600,21011295,4950,4950,4950,4950,2
20241010,093500,21001395,4925,4950,4950,4925,228
20241010,093400,19877415,4930,4930,4930,4930,15
20241010,093300,19803465,4930,4930,4930,4930,0
20241010,093200,19803465,4930,4935,4935,4930,37
20241010,093100,19621035,4935,4935,4935,4935,3
20241010,093000,19606230,4940,4945,4945,4940,3
20241010,092900,19591400,4950,4950,4950,4950,0
20241010,092800,19591400,4950,4950,4950,4950,0
20241010,092700,19591400,4950,4950,4950,4950,0
20241010,092600,19591400,4950,4950,4950,4950,0
20241010,092500,19591400,4950,4950,4950,4950,50
20241010,092400,19343900,4955,4955,4955,4955,0
20241010,092300,19343900,4955,4945,4955,4945,13
20241010,092200,19279585,4945,4945,4945,4945,8
20241010,092100,19240025,4945,4945,4945,4945,1
20241010,092000,19235080,4925,4925,4925,4925,0
20241010,091900,19235080,4925,4935,4935,4925,867
20241010,091800,14964195,4945,4945,4945,4945,424
20241010,091700,12867515,4945,4960,4960,4940,1393
20241010,091600,5973205,4960,4960,4960,4960,2
20241010,091500,5963285,4960,4965,4965,4960,85
20241010,091400,5541405,4965,4965,4965,4965,194
20241010,091300,4578195,4965,4965,4965,4965,1
20241010,091200,4573230,4975,4965,4975,4965,15
20241010,091100,4498735,4965,4965,4965,4965,84
20241010,091000,4081675,4975,4975,4975,4975,0
20241010,090900,4081675,4975,4975,4975,4975,3
20241010,090800,4066750,4965,4970,4970,4965,110
20241010,090700,3520550,4975,4975,4975,4975,0
20241010,090600,3520550,4975,4975,4975,4975,0
20241010,090500,3520550,4975,4975,4975,4975,0
20241010,090400,3520550,4975,4990,4995,4965,102
20241010,090300,3011285,4995,4995,4995,4995,0
20241010,090200,3011285,4995,4995,4995,4995,0
20241010,090100,3011285,4995,4980,4995,4980,27
20241010,090000,2876800,4960,4960,4960,4960,580