stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,212400,800813450,4255,4255,4255,4255,3466
20241010,212300,800813450,4255,4255,4255,4255,0
20241010,212200,800813450,4255,4255,4255,4255,0
20241010,212100,800813450,4255,4255,4255,4255,0
20241010,212000,800813450,4255,4255,4255,4255,0
20241010,211900,800813450,4255,4255,4255,4255,0
20241010,211800,800813450,4255,4255,4255,4255,0
20241010,211700,800813450,4255,4255,4255,4255,0
20241010,211600,800813450,4255,4255,4255,4255,0
20241010,211500,800813450,4255,4255,4255,4255,0
20241010,211400,800813450,4255,4255,4255,4255,0
20241010,211300,800813450,4255,4255,4255,4255,0
20241010,211200,800813450,4255,4255,4255,4255,0
20241010,211100,800813450,4255,4255,4255,4255,0
20241010,211000,800813450,4255,4255,4255,4255,0
20241010,210900,800813450,4255,4255,4255,4255,0
20241010,210800,800813450,4255,4255,4255,4255,0
20241010,210700,800813450,4255,4255,4255,4255,0
20241010,210600,800813450,4255,4255,4255,4255,0
20241010,210500,800813450,4255,4255,4255,4255,0
20241010,210400,800813450,4255,4255,4255,4255,0
20241010,210300,800813450,4255,4255,4255,4255,0
20241010,210200,800813450,4255,4255,4255,4255,0
20241010,210100,800813450,4255,4255,4255,4255,0
20241010,210000,800813450,4255,4255,4255,4255,0
20241010,205900,800813450,4255,4255,4255,4255,0
20241010,205800,800813450,4255,4255,4255,4255,0
20241010,205700,800813450,4255,4255,4255,4255,0
20241010,205600,800813450,4255,4255,4255,4255,0
20241010,205500,800813450,4255,4255,4255,4255,0
20241010,205400,800813450,4255,4255,4255,4255,3466
20241010,205300,800813450,4255,4255,4255,4255,0
20241010,205200,800813450,4255,4255,4255,4255,0
20241010,205100,800813450,4255,4255,4255,4255,0
20241010,205000,800813450,4255,4255,4255,4255,0
20241010,204900,800813450,4255,4255,4255,4255,0
20241010,204800,800813450,4255,4255,4255,4255,0
20241010,204700,800813450,4255,4255,4255,4255,0
20241010,204600,800813450,4255,4255,4255,4255,0
20241010,204500,800813450,4255,4255,4255,4255,0
20241010,204400,800813450,4255,4255,4255,4255,0
20241010,204300,800813450,4255,4255,4255,4255,0
20241010,204200,800813450,4255,4255,4255,4255,0
20241010,204100,800813450,4255,4255,4255,4255,0
20241010,204000,800813450,4255,4255,4255,4255,0
20241010,203900,800813450,4255,4255,4255,4255,0
20241010,203800,800813450,4255,4255,4255,4255,0
20241010,203700,800813450,4255,4255,4255,4255,0
20241010,203600,800813450,4255,4255,4255,4255,0
20241010,203500,800813450,4255,4255,4255,4255,0
20241010,203400,800813450,4255,4255,4255,4255,0
20241010,203300,800813450,4255,4255,4255,4255,0
20241010,203200,800813450,4255,4255,4255,4255,0
20241010,203100,800813450,4255,4255,4255,4255,0
20241010,203000,800813450,4255,4255,4255,4255,0
20241010,202900,800813450,4255,4255,4255,4255,0
20241010,202800,800813450,4255,4255,4255,4255,0
20241010,202700,800813450,4255,4255,4255,4255,0
20241010,202600,800813450,4255,4255,4255,4255,0
20241010,202500,800813450,4255,4255,4255,4255,0
20241010,202400,800813450,4255,4255,4255,4255,3466
20241010,202300,800813450,4255,4255,4255,4255,0
20241010,202200,800813450,4255,4255,4255,4255,0
20241010,202100,800813450,4255,4255,4255,4255,0
20241010,202000,800813450,4255,4255,4255,4255,0
20241010,201900,800813450,4255,4255,4255,4255,0
20241010,201800,800813450,4255,4255,4255,4255,0
20241010,201700,800813450,4255,4255,4255,4255,0
20241010,201600,800813450,4255,4255,4255,4255,0
20241010,201500,800813450,4255,4255,4255,4255,0
20241010,201400,800813450,4255,4255,4255,4255,0
20241010,201300,800813450,4255,4255,4255,4255,0
20241010,201200,800813450,4255,4255,4255,4255,0
20241010,201100,800813450,4255,4255,4255,4255,0
20241010,201000,800813450,4255,4255,4255,4255,0
20241010,200900,800813450,4255,4255,4255,4255,0
20241010,200800,800813450,4255,4255,4255,4255,0
20241010,200700,800813450,4255,4255,4255,4255,0
20241010,200600,800813450,4255,4255,4255,4255,0
20241010,200500,800813450,4255,4255,4255,4255,0
20241010,200400,800813450,4255,4255,4255,4255,0
20241010,200300,800813450,4255,4255,4255,4255,0
20241010,200200,800813450,4255,4255,4255,4255,0
20241010,200100,800813450,4255,4255,4255,4255,0
20241010,200000,800813450,4255,4255,4255,4255,0
20241010,195900,800813450,4255,4255,4255,4255,0
20241010,195800,800813450,4255,4255,4255,4255,0
20241010,195700,800813450,4255,4255,4255,4255,0
20241010,195600,800813450,4255,4255,4255,4255,0
20241010,195500,800813450,4255,4255,4255,4255,0
20241010,195400,800813450,4255,4255,4255,4255,3466
20241010,195300,800813450,4255,4255,4255,4255,0
20241010,195200,800813450,4255,4255,4255,4255,0
20241010,195100,800813450,4255,4255,4255,4255,0
20241010,195000,800813450,4255,4255,4255,4255,0
20241010,194900,800813450,4255,4255,4255,4255,0
20241010,194800,800813450,4255,4255,4255,4255,0
20241010,194700,800813450,4255,4255,4255,4255,0
20241010,194600,800813450,4255,4255,4255,4255,0
20241010,194500,800813450,4255,4255,4255,4255,0
20241010,194400,800813450,4255,4255,4255,4255,0
20241010,194300,800813450,4255,4255,4255,4255,0
20241010,194200,800813450,4255,4255,4255,4255,0
20241010,194100,800813450,4255,4255,4255,4255,0
20241010,194000,800813450,4255,4255,4255,4255,0
20241010,193900,800813450,4255,4255,4255,4255,0
20241010,193800,800813450,4255,4255,4255,4255,0
20241010,193700,800813450,4255,4255,4255,4255,0
20241010,193600,800813450,4255,4255,4255,4255,0
20241010,193500,800813450,4255,4255,4255,4255,0
20241010,193400,800813450,4255,4255,4255,4255,0
20241010,193300,800813450,4255,4255,4255,4255,0
20241010,193200,800813450,4255,4255,4255,4255,0
20241010,193100,800813450,4255,4255,4255,4255,0
20241010,193000,800813450,4255,4255,4255,4255,0
20241010,192900,800813450,4255,4255,4255,4255,0
20241010,192800,800813450,4255,4255,4255,4255,0
20241010,192700,800813450,4255,4255,4255,4255,0
20241010,192600,800813450,4255,4255,4255,4255,0
20241010,192500,800813450,4255,4255,4255,4255,0
20241010,192400,800813450,4255,4255,4255,4255,3466
20241010,192300,800813450,4255,4255,4255,4255,0
20241010,192200,800813450,4255,4255,4255,4255,0
20241010,192100,800813450,4255,4255,4255,4255,0
20241010,192000,800813450,4255,4255,4255,4255,0
20241010,191900,800813450,4255,4255,4255,4255,0
20241010,191800,800813450,4255,4255,4255,4255,0
20241010,191700,800813450,4255,4255,4255,4255,0
20241010,191600,800813450,4255,4255,4255,4255,0
20241010,191500,800813450,4255,4255,4255,4255,0
20241010,191400,800813450,4255,4255,4255,4255,0
20241010,191300,800813450,4255,4255,4255,4255,0
20241010,191200,800813450,4255,4255,4255,4255,0
20241010,191100,800813450,4255,4255,4255,4255,0
20241010,191000,800813450,4255,4255,4255,4255,0
20241010,190900,800813450,4255,4255,4255,4255,0
20241010,190800,800813450,4255,4255,4255,4255,0
20241010,190700,800813450,4255,4255,4255,4255,0
20241010,190600,800813450,4255,4255,4255,4255,0
20241010,190500,800813450,4255,4255,4255,4255,0
20241010,190400,800813450,4255,4255,4255,4255,0
20241010,190300,800813450,4255,4255,4255,4255,0
20241010,190200,800813450,4255,4255,4255,4255,0
20241010,190100,800813450,4255,4255,4255,4255,0
20241010,190000,800813450,4255,4255,4255,4255,0
20241010,185900,800813450,4255,4255,4255,4255,0
20241010,185800,800813450,4255,4255,4255,4255,0
20241010,185700,800813450,4255,4255,4255,4255,0
20241010,185600,800813450,4255,4255,4255,4255,0
20241010,185500,800813450,4255,4255,4255,4255,0
20241010,185400,800813450,4255,4255,4255,4255,3466
20241010,185300,800813450,4255,4255,4255,4255,0
20241010,185200,800813450,4255,4255,4255,4255,0
20241010,185100,800813450,4255,4255,4255,4255,0
20241010,185000,800813450,4255,4255,4255,4255,0
20241010,184900,800813450,4255,4255,4255,4255,0
20241010,184800,800813450,4255,4255,4255,4255,0
20241010,184700,800813450,4255,4255,4255,4255,0
20241010,184600,800813450,4255,4255,4255,4255,0
20241010,184500,800813450,4255,4255,4255,4255,0
20241010,184400,800813450,4255,4255,4255,4255,0
20241010,184300,800813450,4255,4255,4255,4255,0
20241010,184200,800813450,4255,4255,4255,4255,0
20241010,184100,800813450,4255,4255,4255,4255,0
20241010,184000,800813450,4255,4255,4255,4255,0
20241010,183900,800813450,4255,4255,4255,4255,0
20241010,183800,800813450,4255,4255,4255,4255,0
20241010,183700,800813450,4255,4255,4255,4255,0
20241010,183600,800813450,4255,4255,4255,4255,0
20241010,183500,800813450,4255,4255,4255,4255,0
20241010,183400,800813450,4255,4255,4255,4255,0
20241010,183300,800813450,4255,4255,4255,4255,0
20241010,183200,800813450,4255,4255,4255,4255,0
20241010,183100,800813450,4255,4255,4255,4255,0
20241010,183000,800813450,4255,4255,4255,4255,0
20241010,182900,800813450,4255,4255,4255,4255,0
20241010,182800,800813450,4255,4255,4255,4255,0
20241010,182700,800813450,4255,4255,4255,4255,0
20241010,182600,800813450,4255,4255,4255,4255,0
20241010,182500,800813450,4255,4255,4255,4255,0
20241010,182400,800813450,4255,4255,4255,4255,3466
20241010,182300,800813450,4255,4255,4255,4255,0
20241010,182200,800813450,4255,4255,4255,4255,0
20241010,182100,800813450,4255,4255,4255,4255,0
20241010,182000,800813450,4255,4255,4255,4255,0
20241010,181900,800813450,4255,4255,4255,4255,0
20241010,181800,800813450,4255,4255,4255,4255,0
20241010,181700,800813450,4255,4255,4255,4255,0
20241010,181600,800813450,4255,4255,4255,4255,0
20241010,181500,800813450,4255,4255,4255,4255,0
20241010,181400,800813450,4255,4255,4255,4255,0
20241010,181300,800813450,4255,4255,4255,4255,0
20241010,181200,800813450,4255,4255,4255,4255,0
20241010,181100,800813450,4255,4255,4255,4255,0
20241010,181000,800813450,4255,4255,4255,4255,0
20241010,180900,800813450,4255,4255,4255,4255,0
20241010,180800,800813450,4255,4255,4255,4255,0
20241010,180700,800813450,4255,4255,4255,4255,0
20241010,180600,800813450,4255,4255,4255,4255,0
20241010,180500,800813450,4255,4255,4255,4255,0
20241010,180400,800813450,4255,4255,4255,4255,0
20241010,180300,800813450,4255,4255,4255,4255,0
20241010,180200,800813450,4255,4255,4255,4255,0
20241010,180100,800813450,4255,4255,4255,4255,0
20241010,180000,800813450,4255,4255,4255,4255,0
20241010,175900,800813450,4255,4255,4255,4255,0
20241010,175800,800813450,4255,4255,4255,4255,0
20241010,175700,800813450,4255,4255,4255,4255,0
20241010,175600,800813450,4255,4255,4255,4255,0
20241010,175500,800813450,4255,4255,4255,4255,0
20241010,175400,800813450,4255,4255,4255,4255,3466
20241010,175300,800813450,4255,4255,4255,4255,0
20241010,175200,800813450,4255,4255,4255,4255,0
20241010,175100,800813450,4255,4255,4255,4255,0
20241010,175000,800813450,4255,4255,4255,4255,0
20241010,174900,800813450,4255,4255,4255,4255,0
20241010,174800,800813450,4255,4255,4255,4255,0
20241010,174700,800813450,4255,4255,4255,4255,0
20241010,174600,800813450,4255,4255,4255,4255,0
20241010,174500,800813450,4255,4255,4255,4255,0
20241010,174400,800813450,4255,4255,4255,4255,0
20241010,174300,800813450,4255,4255,4255,4255,0
20241010,174200,800813450,4255,4255,4255,4255,0
20241010,174100,800813450,4255,4255,4255,4255,0
20241010,174000,800813450,4255,4255,4255,4255,0
20241010,173900,800813450,4255,4255,4255,4255,0
20241010,173800,800813450,4255,4255,4255,4255,0
20241010,173700,800813450,4255,4255,4255,4255,0
20241010,173600,800813450,4255,4255,4255,4255,0
20241010,173500,800813450,4255,4255,4255,4255,0
20241010,173400,800813450,4255,4255,4255,4255,0
20241010,173300,800813450,4255,4255,4255,4255,0
20241010,173200,800813450,4255,4255,4255,4255,0
20241010,173100,800813450,4255,4255,4255,4255,0
20241010,173000,800813450,4255,4255,4255,4255,0
20241010,172900,800813450,4255,4255,4255,4255,0
20241010,172800,800813450,4255,4255,4255,4255,0
20241010,172700,800813450,4255,4255,4255,4255,0
20241010,172600,800813450,4255,4255,4255,4255,0
20241010,172500,800813450,4255,4255,4255,4255,0
20241010,172400,800813450,4255,4255,4255,4255,3466
20241010,172300,800813450,4255,4255,4255,4255,0
20241010,172200,800813450,4255,4255,4255,4255,0
20241010,172100,800813450,4255,4255,4255,4255,0
20241010,172000,800813450,4255,4255,4255,4255,0
20241010,171900,800813450,4255,4255,4255,4255,0
20241010,171800,800813450,4255,4255,4255,4255,0
20241010,171700,800813450,4255,4255,4255,4255,0
20241010,171600,800813450,4255,4255,4255,4255,0
20241010,171500,800813450,4255,4255,4255,4255,0
20241010,171400,800813450,4255,4255,4255,4255,0
20241010,171300,800813450,4255,4255,4255,4255,0
20241010,171200,800813450,4255,4255,4255,4255,0
20241010,171100,800813450,4255,4255,4255,4255,0
20241010,171000,800813450,4255,4255,4255,4255,0
20241010,170900,800813450,4255,4255,4255,4255,0
20241010,170800,800813450,4255,4255,4255,4255,0
20241010,170700,800813450,4255,4255,4255,4255,0
20241010,170600,800813450,4255,4255,4255,4255,0
20241010,170500,800813450,4255,4255,4255,4255,0
20241010,170400,800813450,4255,4255,4255,4255,0
20241010,170300,800813450,4255,4255,4255,4255,0
20241010,170200,800813450,4255,4255,4255,4255,0
20241010,170100,800813450,4255,4255,4255,4255,0
20241010,170000,800813450,4255,4255,4255,4255,0
20241010,165900,800813450,4255,4255,4255,4255,0
20241010,165800,800813450,4255,4255,4255,4255,0
20241010,165700,800813450,4255,4255,4255,4255,0
20241010,165600,800813450,4255,4255,4255,4255,0
20241010,165500,800813450,4255,4255,4255,4255,0
20241010,165400,800813450,4255,4255,4255,4255,3466
20241010,165300,800813450,4255,4255,4255,4255,0
20241010,165200,800813450,4255,4255,4255,4255,0
20241010,165100,800813450,4255,4255,4255,4255,0
20241010,165000,800813450,4255,4255,4255,4255,0
20241010,164900,800813450,4255,4255,4255,4255,0
20241010,164800,800813450,4255,4255,4255,4255,0
20241010,164700,800813450,4255,4255,4255,4255,0
20241010,164600,800813450,4255,4255,4255,4255,0
20241010,164500,800813450,4255,4255,4255,4255,0
20241010,164400,800813450,4255,4255,4255,4255,0
20241010,164300,800813450,4255,4255,4255,4255,0
20241010,164200,800813450,4255,4255,4255,4255,0
20241010,164100,800813450,4255,4255,4255,4255,0
20241010,164000,800813450,4255,4255,4255,4255,0
20241010,163900,800813450,4255,4255,4255,4255,0
20241010,163800,800813450,4255,4255,4255,4255,0
20241010,163700,800813450,4255,4255,4255,4255,0
20241010,163600,800813450,4255,4255,4255,4255,0
20241010,163500,800813450,4255,4255,4255,4255,0
20241010,163400,800813450,4255,4255,4255,4255,0
20241010,163300,800813450,4255,4255,4255,4255,0
20241010,163200,800813450,4255,4255,4255,4255,0
20241010,163100,800813450,4255,4255,4255,4255,0
20241010,163000,800813450,4255,4255,4255,4255,0
20241010,162900,800813450,4255,4255,4255,4255,0
20241010,162800,800813450,4255,4255,4255,4255,0
20241010,162700,800813450,4255,4255,4255,4255,0
20241010,162600,800813450,4255,4255,4255,4255,0
20241010,162500,800813450,4255,4255,4255,4255,0
20241010,162400,800813450,4255,4255,4255,4255,3466
20241010,162300,800813450,4255,4255,4255,4255,0
20241010,162200,800813450,4255,4255,4255,4255,0
20241010,162100,800813450,4255,4255,4255,4255,0
20241010,162000,800813450,4255,4255,4255,4255,0
20241010,161900,800813450,4255,4255,4255,4255,0
20241010,161800,800813450,4255,4255,4255,4255,0
20241010,161700,800813450,4255,4255,4255,4255,0
20241010,161600,800813450,4255,4255,4255,4255,0
20241010,161500,800813450,4255,4255,4255,4255,0
20241010,161400,800813450,4255,4255,4255,4255,0
20241010,161300,800813450,4255,4255,4255,4255,0
20241010,161200,800813450,4255,4255,4255,4255,0
20241010,161100,800813450,4255,4255,4255,4255,0
20241010,161000,800813450,4255,4255,4255,4255,0
20241010,160900,800813450,4255,4255,4255,4255,0
20241010,160800,800813450,4255,4255,4255,4255,0
20241010,160700,800813450,4255,4255,4255,4255,0
20241010,160600,800813450,4255,4255,4255,4255,0
20241010,160500,800813450,4255,4255,4255,4255,0
20241010,160400,800813450,4255,4255,4255,4255,0
20241010,160300,800813450,4255,4255,4255,4255,0
20241010,160200,800813450,4255,4255,4255,4255,0
20241010,160100,800813450,4255,4255,4255,4255,0
20241010,160000,800813450,4255,4255,4255,4255,0
20241010,155900,800813450,4255,4255,4255,4255,0
20241010,155800,800813450,4255,4255,4255,4255,0
20241010,155700,800813450,4255,4255,4255,4255,0
20241010,155600,800813450,4255,4255,4255,4255,0
20241010,155500,800813450,4255,4255,4255,4255,0
20241010,155400,800813450,4255,4255,4255,4255,3466
20241010,155300,800813450,4255,4255,4255,4255,0
20241010,155200,800813450,4255,4255,4255,4255,0
20241010,155100,800813450,4255,4255,4255,4255,0
20241010,155000,800813450,4255,4255,4255,4255,0
20241010,154900,800813450,4255,4255,4255,4255,0
20241010,154800,800813450,4255,4255,4255,4255,0
20241010,154700,800813450,4255,4255,4255,4255,0
20241010,154600,800813450,4255,4255,4255,4255,0
20241010,154500,800813450,4255,4255,4255,4255,0
20241010,154400,800813450,4255,4255,4255,4255,0
20241010,154300,800813450,4255,4255,4255,4255,0
20241010,154200,800813450,4255,4255,4255,4255,0
20241010,154100,800813450,4255,4255,4255,4255,0
20241010,154000,800813450,4255,4255,4255,4255,0
20241010,153900,800813450,4255,4255,4255,4255,0
20241010,153800,800813450,4255,4255,4255,4255,0
20241010,153700,800813450,4255,4255,4255,4255,0
20241010,153600,800813450,4255,4255,4255,4255,0
20241010,153500,800813450,4255,4255,4255,4255,0
20241010,153400,800813450,4255,4255,4255,4255,0
20241010,153300,800813450,4255,4255,4255,4255,0
20241010,153200,800813450,4255,4255,4255,4255,0
20241010,153100,800813450,4255,4255,4255,4255,0
20241010,153000,800813450,4255,4255,4255,4255,3466
20241010,152900,786065620,4270,4270,4270,4270,0
20241010,152800,786065620,4270,4270,4270,4270,0
20241010,152700,786065620,4270,4270,4270,4270,0
20241010,152600,786065620,4270,4270,4270,4270,0
20241010,152500,786065620,4270,4270,4270,4270,0
20241010,152400,786065620,4270,4270,4270,4270,0
20241010,152300,786065620,4270,4270,4270,4270,0
20241010,152200,786065620,4270,4270,4270,4270,0
20241010,152100,786065620,4270,4270,4270,4270,0
20241010,152000,786065620,4270,4270,4270,4270,0
20241010,151900,786065620,4270,4255,4270,4250,5568
20241010,151800,762364165,4260,4260,4265,4260,612
20241010,151700,759755875,4260,4260,4260,4260,703
20241010,151600,756761095,4260,4260,4260,4260,0
20241010,151500,756761095,4260,4265,4265,4260,49
20241010,151400,756552125,4265,4265,4270,4265,390
20241010,151300,754888765,4265,4265,4265,4265,7
20241010,151200,754858910,4265,4270,4270,4265,369
20241010,151100,753284005,4265,4270,4270,4265,792
20241010,151000,749905005,4270,4275,4275,4270,437
20241010,150900,748038410,4275,4275,4275,4275,21
20241010,150800,747948635,4275,4280,4280,4275,627
20241010,150700,745265655,4280,4280,4280,4280,126
20241010,150600,744726375,4270,4280,4280,4270,1302
20241010,150500,739160100,4275,4270,4285,4270,21
20241010,150400,739070360,4285,4285,4285,4280,227
20241010,150300,738098725,4285,4280,4285,4280,1054
20241010,150200,733586695,4280,4275,4280,4275,316
20241010,150100,732235790,4275,4270,4275,4270,46
20241010,150000,732039145,4265,4265,4265,4265,195
20241010,145900,731207470,4260,4265,4265,4260,889
20241010,145800,727418180,4265,4265,4265,4265,84
20241010,145700,727059920,4270,4275,4275,4270,295
20241010,145600,725800155,4270,4270,4270,4270,1000
20241010,145500,721530155,4270,4270,4270,4270,2
20241010,145400,721521615,4260,4270,4270,4260,428
20241010,145300,719696055,4270,4270,4270,4270,210
20241010,145200,718799355,4270,4260,4270,4260,26
20241010,145100,718688585,4270,4270,4270,4270,0
20241010,145000,718688585,4270,4265,4270,4260,236
20241010,144900,717683065,4265,4265,4275,4265,274
20241010,144800,716513470,4260,4260,4260,4260,285
20241010,144700,715299370,4260,4260,4260,4260,2
20241010,144600,715290850,4260,4260,4260,4260,30
20241010,144500,715163050,4265,4265,4265,4265,0
20241010,144400,715163050,4265,4260,4265,4255,23
20241010,144300,715065100,4265,4265,4265,4265,23
20241010,144200,714967005,4260,4260,4260,4260,146
20241010,144100,714345045,4260,4260,4265,4260,1405
20241010,144000,708359720,4260,4260,4260,4260,0
20241010,143900,708359720,4260,4260,4260,4260,0
20241010,143800,708359720,4260,4260,4260,4260,23
20241010,143700,708261740,4260,4260,4260,4260,217
20241010,143600,707337320,4260,4260,4260,4260,9
20241010,143500,707298980,4260,4265,4265,4260,200
20241010,143400,706446905,4265,4275,4275,4265,2
20241010,143300,706438365,4280,4280,4280,4280,0
20241010,143200,706438365,4280,4280,4280,4280,0
20241010,143100,706438365,4280,4280,4280,4280,0
20241010,143000,706438365,4280,4280,4280,4280,1
20241010,142900,706434085,4260,4260,4260,4260,0
20241010,142800,706434085,4260,4260,4260,4260,465
20241010,142700,704453185,4260,4260,4260,4260,2527
20241010,142600,693688165,4260,4260,4260,4260,7
20241010,142500,693658345,4260,4260,4260,4260,0
20241010,142400,693658345,4260,4260,4260,4260,0
20241010,142300,693658345,4260,4260,4260,4260,0
20241010,142200,693658345,4260,4265,4265,4260,1130
20241010,142100,688839545,4260,4265,4265,4260,419
20241010,142000,687054400,4265,4270,4270,4265,11
20241010,141900,687007480,4265,4265,4265,4265,2254
20241010,141800,677394170,4270,4270,4270,4270,0
20241010,141700,677394170,4270,4270,4270,4270,10
20241010,141600,677351470,4270,4265,4270,4265,747
20241010,141500,674165510,4265,4265,4265,4265,5
20241010,141400,674144185,4265,4265,4265,4265,9
20241010,141300,674105800,4265,4265,4265,4265,150
20241010,141200,673466050,4260,4265,4265,4260,312
20241010,141100,672136420,4270,4270,4270,4270,31
20241010,141000,672004050,4265,4265,4265,4265,87
20241010,140900,671632995,4260,4265,4265,4260,438
20241010,140800,669766590,4265,4265,4265,4265,80
20241010,140700,669425390,4270,4270,4270,4270,10
20241010,140600,669382690,4265,4265,4265,4265,1
20241010,140500,669378425,4270,4270,4270,4270,2
20241010,140400,669369885,4265,4270,4270,4265,1115
20241010,140300,664610065,4285,4285,4285,4285,0
20241010,140200,664610065,4285,4285,4285,4285,20
20241010,140100,664524365,4285,4285,4285,4285,209
20241010,140000,663628800,4290,4290,4290,4290,100
20241010,135900,663199800,4290,4285,4290,4285,182
20241010,135800,662419790,4265,4265,4265,4265,1
20241010,135700,662415525,4260,4260,4260,4260,0
20241010,135600,662415525,4260,4260,4260,4260,336
20241010,135500,660984165,4265,4265,4265,4265,79
20241010,135400,660647230,4265,4265,4265,4265,121
20241010,135300,660131165,4265,4285,4285,4265,160
20241010,135200,659446765,4285,4285,4285,4285,100
20241010,135100,659018265,4285,4285,4285,4285,199
20241010,135000,658165550,4280,4280,4280,4280,1010
20241010,134900,653842750,4260,4260,4260,4260,103
20241010,134800,653403970,4260,4265,4280,4260,800
20241010,134700,649994415,4260,4260,4260,4260,1109
20241010,134600,645270075,4265,4260,4265,4260,827
20241010,134500,641746315,4265,4265,4265,4265,447
20241010,134400,639839860,4265,4270,4270,4265,1005
20241010,134300,635551385,4270,4285,4285,4270,767
20241010,134200,632273295,4285,4270,4290,4270,49
20241010,134100,632064030,4270,4265,4270,4265,243
20241010,134000,631026480,4290,4260,4290,4255,2082
20241010,133900,622098860,4260,4260,4260,4260,145
20241010,133800,621481160,4260,4260,4260,4260,10
20241010,133700,621438560,4280,4260,4280,4260,1771
20241010,133600,613860415,4260,4260,4260,4260,2443
20241010,133500,603453235,4260,4260,4265,4260,1829
20241010,133400,595659070,4260,4265,4265,4260,575
20241010,133300,593207460,4280,4265,4280,4260,256
20241010,133200,592115930,4265,4265,4280,4265,279
20241010,133100,590925755,4265,4260,4280,4260,1022
20241010,133000,586567850,4255,4270,4280,4255,6993
20241010,132900,556744055,4270,4285,4285,4270,2026
20241010,132800,548078905,4280,4295,4310,4280,4726
20241010,132700,527813725,4295,4285,4310,4280,5755
20241010,132600,503053590,4280,4290,4310,4280,3462
20241010,132500,488194150,4290,4330,4335,4290,8144
20241010,132400,453130170,4335,4300,4355,4290,19207
20241010,132300,370063820,4290,4275,4305,4275,3938
20241010,132200,353163240,4275,4270,4275,4270,75
20241010,132100,352842695,4270,4270,4270,4270,339
20241010,132000,351395165,4275,4275,4275,4275,3
20241010,131900,351382340,4270,4270,4270,4270,2
20241010,131800,351373800,4270,4275,4275,4270,518
20241010,131700,349161315,4280,4275,4285,4275,409
20241010,131600,347409585,4265,4275,4280,4265,990
20241010,131500,343172885,4275,4275,4275,4275,0
20241010,131400,343172885,4275,4270,4275,4270,316
20241010,131300,341822485,4270,4270,4270,4270,580
20241010,131200,339345885,4270,4270,4270,4270,60
20241010,131100,339089685,4280,4280,4280,4280,0
20241010,131000,339089685,4280,4280,4280,4280,0
20241010,130900,339089685,4280,4280,4280,4280,0
20241010,130800,339089685,4280,4280,4280,4280,0
20241010,130700,339089685,4280,4280,4280,4280,300
20241010,130600,337805685,4280,4280,4280,4280,0
20241010,130500,337805685,4280,4280,4280,4280,10
20241010,130400,337762885,4260,4260,4260,4260,0
20241010,130300,337762885,4260,4260,4260,4260,68
20241010,130200,337473205,4260,4260,4260,4260,515
20241010,130100,335279305,4260,4275,4280,4260,514
20241010,130000,333089225,4275,4270,4275,4270,15
20241010,125900,333025105,4260,4270,4270,4260,924
20241010,125800,329081665,4270,4275,4275,4270,124
20241010,125700,328552140,4275,4285,4285,4275,433
20241010,125600,326697775,4270,4280,4290,4270,1465
20241010,125500,320423625,4280,4280,4280,4280,210
20241010,125400,319524825,4270,4280,4280,4270,348
20241010,125300,318036885,4280,4280,4280,4275,43
20241010,125200,317852935,4290,4295,4300,4280,670
20241010,125100,314981710,4295,4295,4310,4280,5079
20241010,125000,293145350,4290,4260,4290,4260,6302
20241010,124900,266177085,4245,4250,4250,4245,579
20241010,124800,263719225,4245,4245,4245,4245,0
20241010,124700,263719225,4245,4245,4245,4245,170
20241010,124600,262997575,4245,4245,4245,4245,0
20241010,124500,262997575,4245,4245,4245,4245,0
20241010,124400,262997575,4245,4245,4245,4245,2
20241010,124300,262989085,4260,4260,4260,4260,0
20241010,124200,262989085,4260,4260,4260,4260,0
20241010,124100,262989085,4260,4260,4260,4260,0
20241010,124000,262989085,4260,4260,4260,4260,21
20241010,123900,262899625,4265,4265,4265,4265,0
20241010,123800,262899625,4265,4265,4265,4265,0
20241010,123700,262899625,4265,4265,4265,4265,1
20241010,123600,262895360,4240,4240,4240,4240,0
20241010,123500,262895360,4240,4250,4250,4240,3550
20241010,123400,247828170,4250,4250,4250,4250,0
20241010,123300,247828170,4250,4250,4250,4250,0
20241010,123200,247828170,4250,4265,4265,4250,4515
20241010,123100,228632420,4265,4265,4265,4265,0
20241010,123000,228632420,4265,4265,4265,4265,10
20241010,122900,228589770,4250,4250,4250,4250,0
20241010,122800,228589770,4250,4255,4255,4250,59
20241010,122700,228338860,4250,4250,4250,4250,0
20241010,122600,228338860,4250,4250,4250,4250,0
20241010,122500,228338860,4250,4260,4260,4250,211
20241010,122400,227440925,4260,4260,4260,4260,9
20241010,122300,227402585,4260,4260,4260,4260,2
20241010,122200,227394065,4265,4265,4265,4265,254
20241010,122100,226310755,4275,4275,4275,4275,0
20241010,122000,226310755,4275,4275,4275,4275,0
20241010,121900,226310755,4275,4275,4275,4275,1
20241010,121800,226306480,4275,4275,4275,4275,98
20241010,121700,225887530,4275,4275,4275,4275,700
20241010,121600,222895030,4270,4270,4270,4270,54
20241010,121500,222664450,4270,4270,4270,4270,149
20241010,121400,222028220,4270,4265,4270,4265,1400
20241010,121300,216050230,4265,4250,4265,4250,1834
20241010,121200,208250980,4245,4245,4245,4245,475
20241010,121100,206234605,4245,4245,4245,4245,1
20241010,121000,206230360,4250,4250,4250,4250,129
20241010,120900,205682110,4245,4245,4245,4245,14
20241010,120800,205622680,4250,4250,4250,4250,17
20241010,120700,205550430,4250,4250,4250,4250,230
20241010,120600,204572930,4250,4250,4250,4250,2
20241010,120500,204564430,4250,4250,4250,4250,0
20241010,120400,204564430,4250,4250,4250,4250,940
20241010,120300,200569430,4250,4250,4250,4250,0
20241010,120200,200569430,4250,4250,4250,4250,0
20241010,120100,200569430,4250,4250,4250,4250,0
20241010,120000,200569430,4250,4250,4250,4250,0
20241010,115900,200569430,4250,4250,4250,4250,929
20241010,115800,196621180,4255,4255,4255,4255,3
20241010,115700,196608415,4250,4250,4250,4250,0
20241010,115600,196608415,4250,4250,4250,4250,0
20241010,115500,196608415,4250,4250,4250,4250,0
20241010,115400,196608415,4250,4255,4255,4250,253
20241010,115300,195533135,4255,4255,4255,4255,24
20241010,115200,195431015,4250,4250,4250,4250,2
20241010,115100,195422515,4250,4250,4250,4250,0
20241010,115000,195422515,4250,4250,4250,4250,1
20241010,114900,195418265,4250,4255,4255,4250,211
20241010,114800,194520465,4265,4265,4265,4265,217
20241010,114700,193594960,4255,4255,4255,4255,1
20241010,114600,193590705,4255,4255,4255,4255,10
20241010,114500,193548155,4255,4255,4255,4255,0
20241010,114400,193548155,4255,4255,4255,4255,0
20241010,114300,193548155,4255,4255,4255,4255,1
20241010,114200,193543900,4270,4270,4270,4270,0
20241010,114100,193543900,4270,4270,4270,4270,0
20241010,114000,193543900,4270,4270,4270,4270,20
20241010,113900,193458500,4255,4255,4255,4255,205
20241010,113800,192586225,4265,4265,4265,4265,0
20241010,113700,192586225,4265,4265,4265,4265,0
20241010,113600,192586225,4265,4265,4265,4265,0
20241010,113500,192586225,4265,4265,4265,4265,0
20241010,113400,192586225,4265,4265,4265,4265,50
20241010,113300,192372975,4255,4255,4255,4255,0
20241010,113200,192372975,4255,4255,4255,4255,0
20241010,113100,192372975,4255,4255,4255,4255,0
20241010,113000,192372975,4255,4255,4255,4255,0
20241010,112900,192372975,4255,4255,4255,4255,0
20241010,112800,192372975,4255,4255,4255,4255,0
20241010,112700,192372975,4255,4255,4255,4255,0
20241010,112600,192372975,4255,4255,4255,4255,0
20241010,112500,192372975,4255,4255,4255,4255,235
20241010,112400,191373050,4255,4255,4255,4255,0
20241010,112300,191373050,4255,4255,4255,4255,5
20241010,112200,191351775,4260,4260,4260,4260,0
20241010,112100,191351775,4260,4260,4260,4260,0
20241010,112000,191351775,4260,4260,4260,4260,0
20241010,111900,191351775,4260,4260,4260,4260,0
20241010,111800,191351775,4260,4260,4260,4260,45
20241010,111700,191160075,4255,4255,4255,4255,0
20241010,111600,191160075,4255,4260,4260,4255,16
20241010,111500,191091985,4255,4255,4255,4255,0
20241010,111400,191091985,4255,4255,4255,4255,0
20241010,111300,191091985,4255,4260,4260,4255,13
20241010,111200,191036610,4255,4255,4255,4255,0
20241010,111100,191036610,4255,4255,4255,4255,0
20241010,111000,191036610,4255,4255,4255,4255,100
20241010,110900,190611110,4260,4260,4260,4260,0
20241010,110800,190611110,4260,4260,4260,4260,23
20241010,110700,190513130,4260,4260,4260,4260,135
20241010,110600,189938030,4260,4265,4265,4260,300
20241010,110500,188658555,4265,4265,4265,4265,10
20241010,110400,188615905,4265,4270,4270,4265,671
20241010,110300,185753085,4270,4255,4270,4255,1023
20241010,110200,181390590,4255,4255,4255,4255,619
20241010,110100,178756745,4250,4250,4250,4250,0
20241010,110000,178756745,4250,4245,4250,4245,160
20241010,105900,178076795,4245,4245,4245,4245,417
20241010,105800,176306630,4235,4235,4235,4235,0
20241010,105700,176306630,4235,4235,4235,4235,0
20241010,105600,176306630,4235,4235,4235,4235,0
20241010,105500,176306630,4235,4235,4235,4235,0
20241010,105400,176306630,4235,4240,4250,4235,202
20241010,105300,175448155,4240,4235,4240,4235,2
20241010,105200,175439680,4235,4235,4235,4235,0
20241010,105100,175439680,4235,4235,4235,4235,118
20241010,105000,174939950,4235,4235,4235,4235,0
20241010,104900,174939950,4235,4235,4235,4235,0
20241010,104800,174939950,4235,4235,4235,4235,0
20241010,104700,174939950,4235,4235,4235,4235,0
20241010,104600,174939950,4235,4235,4235,4235,0
20241010,104500,174939950,4235,4235,4235,4235,160
20241010,104400,174262350,4235,4235,4235,4235,0
20241010,104300,174262350,4235,4235,4235,4235,10
20241010,104200,174220000,4235,4235,4235,4235,5
20241010,104100,174198825,4235,4235,4235,4235,0
20241010,104000,174198825,4235,4235,4235,4235,80
20241010,103900,173860025,4235,4235,4235,4235,0
20241010,103800,173860025,4235,4235,4235,4235,0
20241010,103700,173860025,4235,4235,4235,4235,0
20241010,103600,173860025,4235,4240,4240,4235,2
20241010,103500,173851550,4250,4250,4250,4250,167
20241010,103400,173141800,4240,4240,4240,4240,10
20241010,103300,173099400,4250,4230,4250,4230,43
20241010,103200,172917160,4230,4235,4235,4230,500
20241010,103100,170802155,4230,4230,4230,4230,0
20241010,103000,170802155,4230,4230,4245,4230,3
20241010,102900,170789450,4245,4245,4245,4245,8
20241010,102800,170755490,4250,4250,4250,4250,0
20241010,102700,170755490,4250,4250,4250,4250,15
20241010,102600,170691740,4255,4255,4255,4255,0
20241010,102500,170691740,4255,4225,4255,4225,2016
20241010,102400,162173735,4225,4250,4250,4225,378
20241010,102300,160574860,4225,4225,4230,4225,206
20241010,102200,159704505,4225,4230,4230,4225,1451
20241010,102100,153569555,4230,4240,4240,4230,2894
20241010,102000,141314570,4240,4240,4240,4240,0
20241010,101900,141314570,4240,4240,4240,4240,0
20241010,101800,141314570,4240,4240,4240,4240,0
20241010,101700,141314570,4240,4240,4240,4240,0
20241010,101600,141314570,4240,4240,4240,4240,2500
20241010,101500,130714570,4240,4240,4240,4240,0
20241010,101400,130714570,4240,4240,4240,4240,0
20241010,101300,130714570,4240,4240,4240,4240,2
20241010,101200,130706090,4240,4240,4240,4240,0
20241010,101100,130706090,4240,4245,4245,4240,507
20241010,101000,128555910,4245,4245,4245,4245,400
20241010,100900,126857910,4250,4250,4250,4250,4
20241010,100800,126840910,4245,4245,4245,4245,122
20241010,100700,126323020,4245,4245,4245,4245,0
20241010,100600,126323020,4245,4245,4245,4245,35
20241010,100500,126174445,4240,4240,4240,4240,936
20241010,100400,122205805,4240,4240,4240,4240,82
20241010,100300,121858125,4245,4240,4245,4240,106
20241010,100200,121408405,4240,4240,4240,4240,601
20241010,100100,118860165,4240,4240,4240,4240,0
20241010,100000,118860165,4240,4245,4245,4240,721
20241010,095900,115803075,4245,4250,4250,4245,485
20241010,095800,113743910,4250,4250,4250,4250,122
20241010,095700,113225410,4250,4250,4250,4250,1
20241010,095600,113221160,4250,4250,4250,4250,238
20241010,095500,112209660,4250,4250,4250,4250,71
20241010,095400,111907910,4250,4245,4250,4245,55
20241010,095300,111674410,4245,4245,4245,4245,55
20241010,095200,111440935,4245,4255,4255,4245,51
20241010,095100,111224430,4255,4255,4255,4255,1
20241010,095000,111220175,4240,4240,4240,4240,0
20241010,094900,111220175,4240,4250,4250,4240,1920
20241010,094800,103070265,4250,4250,4250,4250,146
20241010,094700,102449765,4250,4250,4250,4250,10
20241010,094600,102407265,4250,4250,4250,4250,3
20241010,094500,102394515,4250,4260,4260,4250,126
20241010,094400,101857855,4260,4245,4260,4245,201
20241010,094300,101004595,4245,4265,4265,4245,63
20241010,094200,100736640,4265,4265,4265,4250,365
20241010,094100,99185315,4245,4245,4245,4245,1
20241010,094000,99181070,4245,4250,4250,4240,1828
20241010,093900,91421710,4250,4250,4250,4250,508
20241010,093800,89262710,4250,4255,4255,4250,2350
20241010,093700,79272440,4255,4255,4255,4255,253
20241010,093600,78195925,4255,4265,4265,4255,1187
20241010,093500,73138955,4265,4265,4265,4265,30
20241010,093400,73011005,4265,4265,4265,4265,62
20241010,093300,72746575,4265,4260,4265,4260,531
20241010,093200,70483315,4260,4260,4260,4260,0
20241010,093100,70483315,4260,4260,4260,4260,293
20241010,093000,69235135,4260,4255,4260,4255,398
20241010,092900,67540655,4260,4260,4260,4260,102
20241010,092800,67106135,4260,4260,4265,4260,392
20241010,092700,65436075,4255,4260,4260,4255,401
20241010,092600,63729815,4255,4250,4255,4250,850
20241010,092500,60113115,4255,4260,4260,4255,770
20241010,092400,56833715,4260,4260,4260,4260,10
20241010,092300,56791115,4250,4255,4255,4250,528
20241010,092200,54545475,4250,4250,4250,4250,0
20241010,092100,54545475,4250,4255,4255,4250,108
20241010,092000,54086045,4255,4260,4260,4255,255
20241010,091900,53000995,4255,4255,4255,4255,10
20241010,091800,52958445,4255,4255,4255,4255,192
20241010,091700,52141485,4255,4255,4255,4255,10
20241010,091600,52098935,4250,4255,4255,4250,1162
20241010,091500,47160385,4255,4255,4255,4250,333
20241010,091400,45743475,4255,4255,4255,4255,94
20241010,091300,45343505,4255,4260,4260,4255,303
20241010,091200,44054235,4260,4255,4260,4255,511
20241010,091100,41877730,4260,4265,4265,4260,1597
20241010,091000,35073405,4265,4280,4280,4265,39
20241010,090900,34906725,4285,4285,4285,4285,325
20241010,090800,33514100,4285,4280,4285,4280,1567
20241010,090700,26802360,4280,4280,4280,4280,1
20241010,090600,26798080,4275,4275,4275,4275,500
20241010,090500,24660580,4275,4275,4275,4275,1
20241010,090400,24656305,4270,4275,4275,4270,367
20241010,090300,23089130,4285,4280,4285,4260,901
20241010,090200,19241820,4255,4255,4255,4255,0
20241010,090100,19241820,4255,4265,4265,4250,604
20241010,090000,16672760,4260,4250,4260,4250,3923