stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,212500,115198055,2445,2445,2445,2445,992
20241004,212400,115198055,2445,2445,2445,2445,0
20241004,212300,115198055,2445,2445,2445,2445,0
20241004,212200,115198055,2445,2445,2445,2445,0
20241004,212100,115198055,2445,2445,2445,2445,0
20241004,212000,115198055,2445,2445,2445,2445,0
20241004,211900,115198055,2445,2445,2445,2445,0
20241004,211800,115198055,2445,2445,2445,2445,0
20241004,211700,115198055,2445,2445,2445,2445,0
20241004,211600,115198055,2445,2445,2445,2445,0
20241004,211500,115198055,2445,2445,2445,2445,0
20241004,211400,115198055,2445,2445,2445,2445,0
20241004,211300,115198055,2445,2445,2445,2445,0
20241004,211200,115198055,2445,2445,2445,2445,0
20241004,211100,115198055,2445,2445,2445,2445,0
20241004,211000,115198055,2445,2445,2445,2445,0
20241004,210900,115198055,2445,2445,2445,2445,0
20241004,210800,115198055,2445,2445,2445,2445,0
20241004,210700,115198055,2445,2445,2445,2445,0
20241004,210600,115198055,2445,2445,2445,2445,0
20241004,210500,115198055,2445,2445,2445,2445,0
20241004,210400,115198055,2445,2445,2445,2445,0
20241004,210300,115198055,2445,2445,2445,2445,0
20241004,210200,115198055,2445,2445,2445,2445,0
20241004,210100,115198055,2445,2445,2445,2445,0
20241004,210000,115198055,2445,2445,2445,2445,0
20241004,205900,115198055,2445,2445,2445,2445,0
20241004,205800,115198055,2445,2445,2445,2445,0
20241004,205700,115198055,2445,2445,2445,2445,0
20241004,205600,115198055,2445,2445,2445,2445,0
20241004,205500,115198055,2445,2445,2445,2445,992
20241004,205400,115198055,2445,2445,2445,2445,0
20241004,205300,115198055,2445,2445,2445,2445,0
20241004,205200,115198055,2445,2445,2445,2445,0
20241004,205100,115198055,2445,2445,2445,2445,0
20241004,205000,115198055,2445,2445,2445,2445,0
20241004,204900,115198055,2445,2445,2445,2445,0
20241004,204800,115198055,2445,2445,2445,2445,0
20241004,204700,115198055,2445,2445,2445,2445,0
20241004,204600,115198055,2445,2445,2445,2445,0
20241004,204500,115198055,2445,2445,2445,2445,0
20241004,204400,115198055,2445,2445,2445,2445,0
20241004,204300,115198055,2445,2445,2445,2445,0
20241004,204200,115198055,2445,2445,2445,2445,0
20241004,204100,115198055,2445,2445,2445,2445,0
20241004,204000,115198055,2445,2445,2445,2445,0
20241004,203900,115198055,2445,2445,2445,2445,0
20241004,203800,115198055,2445,2445,2445,2445,0
20241004,203700,115198055,2445,2445,2445,2445,0
20241004,203600,115198055,2445,2445,2445,2445,0
20241004,203500,115198055,2445,2445,2445,2445,0
20241004,203400,115198055,2445,2445,2445,2445,0
20241004,203300,115198055,2445,2445,2445,2445,0
20241004,203200,115198055,2445,2445,2445,2445,0
20241004,203100,115198055,2445,2445,2445,2445,0
20241004,203000,115198055,2445,2445,2445,2445,0
20241004,202900,115198055,2445,2445,2445,2445,0
20241004,202800,115198055,2445,2445,2445,2445,0
20241004,202700,115198055,2445,2445,2445,2445,0
20241004,202600,115198055,2445,2445,2445,2445,0
20241004,202500,115198055,2445,2445,2445,2445,992
20241004,202400,115198055,2445,2445,2445,2445,0
20241004,202300,115198055,2445,2445,2445,2445,0
20241004,202200,115198055,2445,2445,2445,2445,0
20241004,202100,115198055,2445,2445,2445,2445,0
20241004,202000,115198055,2445,2445,2445,2445,0
20241004,201900,115198055,2445,2445,2445,2445,0
20241004,201800,115198055,2445,2445,2445,2445,0
20241004,201700,115198055,2445,2445,2445,2445,0
20241004,201600,115198055,2445,2445,2445,2445,0
20241004,201500,115198055,2445,2445,2445,2445,0
20241004,201400,115198055,2445,2445,2445,2445,0
20241004,201300,115198055,2445,2445,2445,2445,0
20241004,201200,115198055,2445,2445,2445,2445,0
20241004,201100,115198055,2445,2445,2445,2445,0
20241004,201000,115198055,2445,2445,2445,2445,0
20241004,200900,115198055,2445,2445,2445,2445,0
20241004,200800,115198055,2445,2445,2445,2445,0
20241004,200700,115198055,2445,2445,2445,2445,0
20241004,200600,115198055,2445,2445,2445,2445,0
20241004,200500,115198055,2445,2445,2445,2445,0
20241004,200400,115198055,2445,2445,2445,2445,0
20241004,200300,115198055,2445,2445,2445,2445,0
20241004,200200,115198055,2445,2445,2445,2445,0
20241004,200100,115198055,2445,2445,2445,2445,0
20241004,200000,115198055,2445,2445,2445,2445,0
20241004,195900,115198055,2445,2445,2445,2445,0
20241004,195800,115198055,2445,2445,2445,2445,0
20241004,195700,115198055,2445,2445,2445,2445,0
20241004,195600,115198055,2445,2445,2445,2445,0
20241004,195500,115198055,2445,2445,2445,2445,992
20241004,195400,115198055,2445,2445,2445,2445,0
20241004,195300,115198055,2445,2445,2445,2445,0
20241004,195200,115198055,2445,2445,2445,2445,0
20241004,195100,115198055,2445,2445,2445,2445,0
20241004,195000,115198055,2445,2445,2445,2445,0
20241004,194900,115198055,2445,2445,2445,2445,0
20241004,194800,115198055,2445,2445,2445,2445,0
20241004,194700,115198055,2445,2445,2445,2445,0
20241004,194600,115198055,2445,2445,2445,2445,0
20241004,194500,115198055,2445,2445,2445,2445,0
20241004,194400,115198055,2445,2445,2445,2445,0
20241004,194300,115198055,2445,2445,2445,2445,0
20241004,194200,115198055,2445,2445,2445,2445,0
20241004,194100,115198055,2445,2445,2445,2445,0
20241004,194000,115198055,2445,2445,2445,2445,0
20241004,193900,115198055,2445,2445,2445,2445,0
20241004,193800,115198055,2445,2445,2445,2445,0
20241004,193700,115198055,2445,2445,2445,2445,0
20241004,193600,115198055,2445,2445,2445,2445,0
20241004,193500,115198055,2445,2445,2445,2445,0
20241004,193400,115198055,2445,2445,2445,2445,0
20241004,193300,115198055,2445,2445,2445,2445,0
20241004,193200,115198055,2445,2445,2445,2445,0
20241004,193100,115198055,2445,2445,2445,2445,0
20241004,193000,115198055,2445,2445,2445,2445,0
20241004,192900,115198055,2445,2445,2445,2445,0
20241004,192800,115198055,2445,2445,2445,2445,0
20241004,192700,115198055,2445,2445,2445,2445,0
20241004,192600,115198055,2445,2445,2445,2445,0
20241004,192500,115198055,2445,2445,2445,2445,992
20241004,192400,115198055,2445,2445,2445,2445,0
20241004,192300,115198055,2445,2445,2445,2445,0
20241004,192200,115198055,2445,2445,2445,2445,0
20241004,192100,115198055,2445,2445,2445,2445,0
20241004,192000,115198055,2445,2445,2445,2445,0
20241004,191900,115198055,2445,2445,2445,2445,0
20241004,191800,115198055,2445,2445,2445,2445,0
20241004,191700,115198055,2445,2445,2445,2445,0
20241004,191600,115198055,2445,2445,2445,2445,0
20241004,191500,115198055,2445,2445,2445,2445,0
20241004,191400,115198055,2445,2445,2445,2445,0
20241004,191300,115198055,2445,2445,2445,2445,0
20241004,191200,115198055,2445,2445,2445,2445,0
20241004,191100,115198055,2445,2445,2445,2445,0
20241004,191000,115198055,2445,2445,2445,2445,0
20241004,190900,115198055,2445,2445,2445,2445,0
20241004,190800,115198055,2445,2445,2445,2445,0
20241004,190700,115198055,2445,2445,2445,2445,0
20241004,190600,115198055,2445,2445,2445,2445,0
20241004,190500,115198055,2445,2445,2445,2445,0
20241004,190400,115198055,2445,2445,2445,2445,0
20241004,190300,115198055,2445,2445,2445,2445,0
20241004,190200,115198055,2445,2445,2445,2445,0
20241004,190100,115198055,2445,2445,2445,2445,0
20241004,190000,115198055,2445,2445,2445,2445,0
20241004,185900,115198055,2445,2445,2445,2445,0
20241004,185800,115198055,2445,2445,2445,2445,0
20241004,185700,115198055,2445,2445,2445,2445,0
20241004,185600,115198055,2445,2445,2445,2445,0
20241004,185500,115198055,2445,2445,2445,2445,992
20241004,185400,115198055,2445,2445,2445,2445,0
20241004,185300,115198055,2445,2445,2445,2445,0
20241004,185200,115198055,2445,2445,2445,2445,0
20241004,185100,115198055,2445,2445,2445,2445,0
20241004,185000,115198055,2445,2445,2445,2445,0
20241004,184900,115198055,2445,2445,2445,2445,0
20241004,184800,115198055,2445,2445,2445,2445,0
20241004,184700,115198055,2445,2445,2445,2445,0
20241004,184600,115198055,2445,2445,2445,2445,0
20241004,184500,115198055,2445,2445,2445,2445,0
20241004,184400,115198055,2445,2445,2445,2445,0
20241004,184300,115198055,2445,2445,2445,2445,0
20241004,184200,115198055,2445,2445,2445,2445,0
20241004,184100,115198055,2445,2445,2445,2445,0
20241004,184000,115198055,2445,2445,2445,2445,0
20241004,183900,115198055,2445,2445,2445,2445,0
20241004,183800,115198055,2445,2445,2445,2445,0
20241004,183700,115198055,2445,2445,2445,2445,0
20241004,183600,115198055,2445,2445,2445,2445,0
20241004,183500,115198055,2445,2445,2445,2445,0
20241004,183400,115198055,2445,2445,2445,2445,0
20241004,183300,115198055,2445,2445,2445,2445,0
20241004,183200,115198055,2445,2445,2445,2445,0
20241004,183100,115198055,2445,2445,2445,2445,0
20241004,183000,115198055,2445,2445,2445,2445,0
20241004,182900,115198055,2445,2445,2445,2445,0
20241004,182800,115198055,2445,2445,2445,2445,0
20241004,182700,115198055,2445,2445,2445,2445,0
20241004,182600,115198055,2445,2445,2445,2445,0
20241004,182500,115198055,2445,2445,2445,2445,992
20241004,182400,115198055,2445,2445,2445,2445,0
20241004,182300,115198055,2445,2445,2445,2445,0
20241004,182200,115198055,2445,2445,2445,2445,0
20241004,182100,115198055,2445,2445,2445,2445,0
20241004,182000,115198055,2445,2445,2445,2445,0
20241004,181900,115198055,2445,2445,2445,2445,0
20241004,181800,115198055,2445,2445,2445,2445,0
20241004,181700,115198055,2445,2445,2445,2445,0
20241004,181600,115198055,2445,2445,2445,2445,0
20241004,181500,115198055,2445,2445,2445,2445,0
20241004,181400,115198055,2445,2445,2445,2445,0
20241004,181300,115198055,2445,2445,2445,2445,0
20241004,181200,115198055,2445,2445,2445,2445,0
20241004,181100,115198055,2445,2445,2445,2445,0
20241004,181000,115198055,2445,2445,2445,2445,0
20241004,180900,115198055,2445,2445,2445,2445,0
20241004,180800,115198055,2445,2445,2445,2445,0
20241004,180700,115198055,2445,2445,2445,2445,0
20241004,180600,115198055,2445,2445,2445,2445,0
20241004,180500,115198055,2445,2445,2445,2445,0
20241004,180400,115198055,2445,2445,2445,2445,0
20241004,180300,115198055,2445,2445,2445,2445,0
20241004,180200,115198055,2445,2445,2445,2445,0
20241004,180100,115198055,2445,2445,2445,2445,0
20241004,180000,115198055,2445,2445,2445,2445,0
20241004,175900,115198055,2445,2445,2445,2445,0
20241004,175800,115198055,2445,2445,2445,2445,0
20241004,175700,115198055,2445,2445,2445,2445,0
20241004,175600,115198055,2445,2445,2445,2445,0
20241004,175500,115198055,2445,2445,2445,2445,992
20241004,175400,115198055,2445,2445,2445,2445,0
20241004,175300,115198055,2445,2445,2445,2445,0
20241004,175200,115198055,2445,2445,2445,2445,0
20241004,175100,115198055,2445,2445,2445,2445,0
20241004,175000,115198055,2445,2445,2445,2445,0
20241004,174900,115198055,2445,2445,2445,2445,0
20241004,174800,115198055,2445,2445,2445,2445,0
20241004,174700,115198055,2445,2445,2445,2445,0
20241004,174600,115198055,2445,2445,2445,2445,0
20241004,174500,115198055,2445,2445,2445,2445,0
20241004,174400,115198055,2445,2445,2445,2445,0
20241004,174300,115198055,2445,2445,2445,2445,0
20241004,174200,115198055,2445,2445,2445,2445,0
20241004,174100,115198055,2445,2445,2445,2445,0
20241004,174000,115198055,2445,2445,2445,2445,0
20241004,173900,115198055,2445,2445,2445,2445,0
20241004,173800,115198055,2445,2445,2445,2445,0
20241004,173700,115198055,2445,2445,2445,2445,0
20241004,173600,115198055,2445,2445,2445,2445,0
20241004,173500,115198055,2445,2445,2445,2445,0
20241004,173400,115198055,2445,2445,2445,2445,0
20241004,173300,115198055,2445,2445,2445,2445,0
20241004,173200,115198055,2445,2445,2445,2445,0
20241004,173100,115198055,2445,2445,2445,2445,0
20241004,173000,115198055,2445,2445,2445,2445,0
20241004,172900,115198055,2445,2445,2445,2445,0
20241004,172800,115198055,2445,2445,2445,2445,0
20241004,172700,115198055,2445,2445,2445,2445,0
20241004,172600,115198055,2445,2445,2445,2445,0
20241004,172500,115198055,2445,2445,2445,2445,992
20241004,172400,115198055,2445,2445,2445,2445,0
20241004,172300,115198055,2445,2445,2445,2445,0
20241004,172200,115198055,2445,2445,2445,2445,0
20241004,172100,115198055,2445,2445,2445,2445,0
20241004,172000,115198055,2445,2445,2445,2445,0
20241004,171900,115198055,2445,2445,2445,2445,0
20241004,171800,115198055,2445,2445,2445,2445,0
20241004,171700,115198055,2445,2445,2445,2445,0
20241004,171600,115198055,2445,2445,2445,2445,0
20241004,171500,115198055,2445,2445,2445,2445,0
20241004,171400,115198055,2445,2445,2445,2445,0
20241004,171300,115198055,2445,2445,2445,2445,0
20241004,171200,115198055,2445,2445,2445,2445,0
20241004,171100,115198055,2445,2445,2445,2445,0
20241004,171000,115198055,2445,2445,2445,2445,0
20241004,170900,115198055,2445,2445,2445,2445,0
20241004,170800,115198055,2445,2445,2445,2445,0
20241004,170700,115198055,2445,2445,2445,2445,0
20241004,170600,115198055,2445,2445,2445,2445,0
20241004,170500,115198055,2445,2445,2445,2445,0
20241004,170400,115198055,2445,2445,2445,2445,0
20241004,170300,115198055,2445,2445,2445,2445,0
20241004,170200,115198055,2445,2445,2445,2445,0
20241004,170100,115198055,2445,2445,2445,2445,0
20241004,170000,115198055,2445,2445,2445,2445,0
20241004,165900,115198055,2445,2445,2445,2445,0
20241004,165800,115198055,2445,2445,2445,2445,0
20241004,165700,115198055,2445,2445,2445,2445,0
20241004,165600,115198055,2445,2445,2445,2445,0
20241004,165500,115198055,2445,2445,2445,2445,992
20241004,165400,115198055,2445,2445,2445,2445,0
20241004,165300,115198055,2445,2445,2445,2445,0
20241004,165200,115198055,2445,2445,2445,2445,0
20241004,165100,115198055,2445,2445,2445,2445,0
20241004,165000,115198055,2445,2445,2445,2445,0
20241004,164900,115198055,2445,2445,2445,2445,0
20241004,164800,115198055,2445,2445,2445,2445,0
20241004,164700,115198055,2445,2445,2445,2445,0
20241004,164600,115198055,2445,2445,2445,2445,0
20241004,164500,115198055,2445,2445,2445,2445,0
20241004,164400,115198055,2445,2445,2445,2445,0
20241004,164300,115198055,2445,2445,2445,2445,0
20241004,164200,115198055,2445,2445,2445,2445,0
20241004,164100,115198055,2445,2445,2445,2445,0
20241004,164000,115198055,2445,2445,2445,2445,0
20241004,163900,115198055,2445,2445,2445,2445,0
20241004,163800,115198055,2445,2445,2445,2445,0
20241004,163700,115198055,2445,2445,2445,2445,0
20241004,163600,115198055,2445,2445,2445,2445,0
20241004,163500,115198055,2445,2445,2445,2445,0
20241004,163400,115198055,2445,2445,2445,2445,0
20241004,163300,115198055,2445,2445,2445,2445,0
20241004,163200,115198055,2445,2445,2445,2445,0
20241004,163100,115198055,2445,2445,2445,2445,0
20241004,163000,115198055,2445,2445,2445,2445,0
20241004,162900,115198055,2445,2445,2445,2445,0
20241004,162800,115198055,2445,2445,2445,2445,0
20241004,162700,115198055,2445,2445,2445,2445,0
20241004,162600,115198055,2445,2445,2445,2445,0
20241004,162500,115198055,2445,2445,2445,2445,992
20241004,162400,115198055,2445,2445,2445,2445,0
20241004,162300,115198055,2445,2445,2445,2445,0
20241004,162200,115198055,2445,2445,2445,2445,0
20241004,162100,115198055,2445,2445,2445,2445,0
20241004,162000,115198055,2445,2445,2445,2445,0
20241004,161900,115198055,2445,2445,2445,2445,0
20241004,161800,115198055,2445,2445,2445,2445,0
20241004,161700,115198055,2445,2445,2445,2445,0
20241004,161600,115198055,2445,2445,2445,2445,0
20241004,161500,115198055,2445,2445,2445,2445,0
20241004,161400,115198055,2445,2445,2445,2445,0
20241004,161300,115198055,2445,2445,2445,2445,0
20241004,161200,115198055,2445,2445,2445,2445,0
20241004,161100,115198055,2445,2445,2445,2445,0
20241004,161000,115198055,2445,2445,2445,2445,0
20241004,160900,115198055,2445,2445,2445,2445,0
20241004,160800,115198055,2445,2445,2445,2445,0
20241004,160700,115198055,2445,2445,2445,2445,0
20241004,160600,115198055,2445,2445,2445,2445,0
20241004,160500,115198055,2445,2445,2445,2445,0
20241004,160400,115198055,2445,2445,2445,2445,0
20241004,160300,115198055,2445,2445,2445,2445,0
20241004,160200,115198055,2445,2445,2445,2445,0
20241004,160100,115198055,2445,2445,2445,2445,0
20241004,160000,115198055,2445,2445,2445,2445,0
20241004,155900,115198055,2445,2445,2445,2445,0
20241004,155800,115198055,2445,2445,2445,2445,0
20241004,155700,115198055,2445,2445,2445,2445,0
20241004,155600,115198055,2445,2445,2445,2445,0
20241004,155500,115198055,2445,2445,2445,2445,992
20241004,155400,115198055,2445,2445,2445,2445,0
20241004,155300,115198055,2445,2445,2445,2445,0
20241004,155200,115198055,2445,2445,2445,2445,0
20241004,155100,115198055,2445,2445,2445,2445,0
20241004,155000,115198055,2445,2445,2445,2445,0
20241004,154900,115198055,2445,2445,2445,2445,0
20241004,154800,115198055,2445,2445,2445,2445,0
20241004,154700,115198055,2445,2445,2445,2445,0
20241004,154600,115198055,2445,2445,2445,2445,0
20241004,154500,115198055,2445,2445,2445,2445,0
20241004,154400,115198055,2445,2445,2445,2445,0
20241004,154300,115198055,2445,2445,2445,2445,0
20241004,154200,115198055,2445,2445,2445,2445,0
20241004,154100,115198055,2445,2445,2445,2445,0
20241004,154000,115198055,2445,2445,2445,2445,0
20241004,153900,115198055,2445,2445,2445,2445,0
20241004,153800,115198055,2445,2445,2445,2445,0
20241004,153700,115198055,2445,2445,2445,2445,0
20241004,153600,115198055,2445,2445,2445,2445,0
20241004,153500,115198055,2445,2445,2445,2445,0
20241004,153400,115198055,2445,2445,2445,2445,0
20241004,153300,115198055,2445,2445,2445,2445,0
20241004,153200,115198055,2445,2445,2445,2445,0
20241004,153100,115198055,2445,2445,2445,2445,0
20241004,153000,115198055,2445,2445,2445,2445,992
20241004,152900,112772615,2445,2445,2445,2445,0
20241004,152800,112772615,2445,2445,2445,2445,0
20241004,152700,112772615,2445,2445,2445,2445,0
20241004,152600,112772615,2445,2445,2445,2445,0
20241004,152500,112772615,2445,2445,2445,2445,0
20241004,152400,112772615,2445,2445,2445,2445,0
20241004,152300,112772615,2445,2445,2445,2445,0
20241004,152200,112772615,2445,2445,2445,2445,0
20241004,152100,112772615,2445,2445,2445,2445,0
20241004,152000,112772615,2445,2445,2445,2445,0
20241004,151900,112772615,2445,2445,2445,2445,141
20241004,151800,112427870,2460,2460,2460,2460,2
20241004,151700,112422950,2450,2450,2450,2450,301
20241004,151600,111685500,2460,2455,2460,2455,3
20241004,151500,111678125,2450,2465,2465,2450,23
20241004,151400,111621540,2465,2465,2465,2465,4
20241004,151300,111611680,2480,2480,2480,2480,0
20241004,151200,111611680,2480,2480,2480,2480,0
20241004,151100,111611680,2480,2480,2480,2480,0
20241004,151000,111611680,2480,2480,2480,2480,0
20241004,150900,111611680,2480,2480,2480,2480,0
20241004,150800,111611680,2480,2480,2480,2480,0
20241004,150700,111611680,2480,2480,2480,2480,0
20241004,150600,111611680,2480,2480,2480,2480,0
20241004,150500,111611680,2480,2480,2480,2480,0
20241004,150400,111611680,2480,2480,2480,2480,0
20241004,150300,111611680,2480,2480,2480,2480,0
20241004,150200,111611680,2480,2480,2480,2480,1
20241004,150100,111609200,2465,2465,2465,2465,0
20241004,150000,111609200,2465,2470,2470,2465,6
20241004,145900,111594390,2480,2480,2480,2480,0
20241004,145800,111594390,2480,2480,2480,2480,0
20241004,145700,111594390,2480,2480,2480,2480,0
20241004,145600,111594390,2480,2480,2480,2480,0
20241004,145500,111594390,2480,2480,2480,2480,5
20241004,145400,111581990,2480,2465,2480,2465,3089
20241004,145300,103967585,2465,2460,2465,2460,345
20241004,145200,103118830,2460,2450,2460,2450,12
20241004,145100,103089325,2445,2445,2445,2445,0
20241004,145000,103089325,2445,2445,2445,2445,0
20241004,144900,103089325,2445,2450,2450,2445,4045
20241004,144800,93179325,2450,2450,2450,2450,0
20241004,144700,93179325,2450,2450,2450,2450,1098
20241004,144600,90489225,2450,2450,2450,2450,0
20241004,144500,90489225,2450,2450,2450,2450,0
20241004,144400,90489225,2450,2455,2455,2450,1037
20241004,144300,87945865,2455,2455,2455,2455,0
20241004,144200,87945865,2455,2455,2455,2455,0
20241004,144100,87945865,2455,2455,2455,2455,0
20241004,144000,87945865,2455,2455,2455,2455,0
20241004,143900,87945865,2455,2455,2455,2455,225
20241004,143800,87393490,2455,2455,2455,2455,0
20241004,143700,87393490,2455,2455,2455,2455,0
20241004,143600,87393490,2455,2455,2455,2455,0
20241004,143500,87393490,2455,2455,2455,2455,0
20241004,143400,87393490,2455,2455,2455,2455,0
20241004,143300,87393490,2455,2455,2455,2455,0
20241004,143200,87393490,2455,2455,2455,2455,0
20241004,143100,87393490,2455,2455,2455,2455,0
20241004,143000,87393490,2455,2455,2455,2455,0
20241004,142900,87393490,2455,2455,2455,2455,0
20241004,142800,87393490,2455,2455,2455,2455,0
20241004,142700,87393490,2455,2455,2455,2455,280
20241004,142600,86706090,2455,2455,2455,2455,119
20241004,142500,86413945,2455,2455,2455,2455,0
20241004,142400,86413945,2455,2455,2455,2455,0
20241004,142300,86413945,2455,2455,2455,2455,0
20241004,142200,86413945,2455,2460,2460,2455,810
20241004,142100,84423785,2460,2460,2460,2460,0
20241004,142000,84423785,2460,2460,2460,2460,0
20241004,141900,84423785,2460,2460,2460,2460,0
20241004,141800,84423785,2460,2460,2460,2460,0
20241004,141700,84423785,2460,2460,2460,2460,0
20241004,141600,84423785,2460,2460,2460,2460,0
20241004,141500,84423785,2460,2460,2460,2460,0
20241004,141400,84423785,2460,2460,2460,2460,0
20241004,141300,84423785,2460,2460,2460,2460,0
20241004,141200,84423785,2460,2460,2460,2460,0
20241004,141100,84423785,2460,2460,2460,2460,0
20241004,141000,84423785,2460,2460,2460,2460,53
20241004,140900,84293405,2460,2460,2460,2460,5
20241004,140800,84281105,2470,2470,2470,2470,0
20241004,140700,84281105,2470,2470,2470,2470,0
20241004,140600,84281105,2470,2470,2470,2470,0
20241004,140500,84281105,2470,2470,2470,2470,0
20241004,140400,84281105,2470,2470,2470,2470,0
20241004,140300,84281105,2470,2470,2470,2470,0
20241004,140200,84281105,2470,2460,2470,2460,4
20241004,140100,84271235,2460,2460,2460,2460,10
20241004,140000,84246635,2460,2460,2460,2460,0
20241004,135900,84246635,2460,2460,2460,2460,0
20241004,135800,84246635,2460,2460,2460,2460,0
20241004,135700,84246635,2460,2460,2460,2460,0
20241004,135600,84246635,2460,2460,2460,2460,0
20241004,135500,84246635,2460,2460,2460,2460,0
20241004,135400,84246635,2460,2460,2460,2460,0
20241004,135300,84246635,2460,2460,2460,2460,0
20241004,135200,84246635,2460,2460,2460,2460,18
20241004,135100,84202355,2460,2460,2460,2460,0
20241004,135000,84202355,2460,2460,2460,2460,0
20241004,134900,84202355,2460,2460,2460,2460,1
20241004,134800,84199895,2460,2460,2460,2460,0
20241004,134700,84199895,2460,2460,2460,2460,0
20241004,134600,84199895,2460,2460,2460,2460,0
20241004,134500,84199895,2460,2460,2460,2460,0
20241004,134400,84199895,2460,2460,2460,2460,0
20241004,134300,84199895,2460,2460,2460,2460,0
20241004,134200,84199895,2460,2460,2460,2460,0
20241004,134100,84199895,2460,2460,2460,2460,0
20241004,134000,84199895,2460,2460,2460,2460,0
20241004,133900,84199895,2460,2460,2460,2460,0
20241004,133800,84199895,2460,2460,2460,2460,0
20241004,133700,84199895,2460,2460,2460,2460,0
20241004,133600,84199895,2460,2460,2460,2460,0
20241004,133500,84199895,2460,2460,2460,2460,0
20241004,133400,84199895,2460,2460,2460,2460,0
20241004,133300,84199895,2460,2460,2460,2460,0
20241004,133200,84199895,2460,2460,2460,2460,0
20241004,133100,84199895,2460,2475,2475,2460,100
20241004,133000,83953145,2480,2480,2480,2480,2
20241004,132900,83948185,2485,2485,2485,2485,0
20241004,132800,83948185,2485,2485,2485,2485,0
20241004,132700,83948185,2485,2480,2485,2480,16
20241004,132600,83908500,2475,2475,2475,2475,0
20241004,132500,83908500,2475,2460,2475,2460,1398
20241004,132400,80468670,2455,2455,2455,2455,0
20241004,132300,80468670,2455,2455,2455,2455,0
20241004,132200,80468670,2455,2455,2455,2455,30
20241004,132100,80395020,2455,2455,2455,2455,0
20241004,132000,80395020,2455,2455,2455,2455,0
20241004,131900,80395020,2455,2455,2455,2455,0
20241004,131800,80395020,2455,2455,2455,2455,0
20241004,131700,80395020,2455,2455,2455,2455,0
20241004,131600,80395020,2455,2455,2455,2455,0
20241004,131500,80395020,2455,2455,2455,2455,0
20241004,131400,80395020,2455,2455,2455,2455,0
20241004,131300,80395020,2455,2455,2455,2455,254
20241004,131200,79771450,2450,2450,2450,2450,1000
20241004,131100,77321450,2450,2455,2455,2450,3320
20241004,131000,69187440,2455,2455,2455,2455,0
20241004,130900,69187440,2455,2455,2455,2455,0
20241004,130800,69187440,2455,2455,2455,2455,0
20241004,130700,69187440,2455,2455,2455,2455,0
20241004,130600,69187440,2455,2455,2455,2455,0
20241004,130500,69187440,2455,2455,2455,2455,0
20241004,130400,69187440,2455,2455,2455,2455,0
20241004,130300,69187440,2455,2455,2455,2455,0
20241004,130200,69187440,2455,2455,2455,2455,0
20241004,130100,69187440,2455,2455,2455,2455,0
20241004,130000,69187440,2455,2455,2455,2455,132
20241004,125900,68863380,2455,2455,2455,2455,0
20241004,125800,68863380,2455,2455,2455,2455,0
20241004,125700,68863380,2455,2455,2455,2455,0
20241004,125600,68863380,2455,2455,2455,2455,1
20241004,125500,68860925,2455,2460,2460,2455,400
20241004,125400,67878385,2475,2475,2475,2475,0
20241004,125300,67878385,2475,2475,2475,2475,0
20241004,125200,67878385,2475,2475,2475,2475,0
20241004,125100,67878385,2475,2475,2475,2475,0
20241004,125000,67878385,2475,2475,2475,2475,0
20241004,124900,67878385,2475,2475,2475,2475,0
20241004,124800,67878385,2475,2475,2475,2475,1
20241004,124700,67875910,2460,2460,2460,2460,0
20241004,124600,67875910,2460,2460,2460,2460,0
20241004,124500,67875910,2460,2460,2460,2460,9
20241004,124400,67853770,2460,2460,2460,2460,0
20241004,124300,67853770,2460,2460,2460,2460,100
20241004,124200,67607770,2460,2460,2460,2460,0
20241004,124100,67607770,2460,2460,2460,2460,0
20241004,124000,67607770,2460,2460,2460,2460,0
20241004,123900,67607770,2460,2460,2460,2460,1
20241004,123800,67605310,2455,2455,2455,2455,0
20241004,123700,67605310,2455,2455,2455,2455,0
20241004,123600,67605310,2455,2455,2455,2455,181
20241004,123500,67160955,2455,2455,2455,2455,0
20241004,123400,67160955,2455,2455,2455,2455,0
20241004,123300,67160955,2455,2455,2455,2455,0
20241004,123200,67160955,2455,2450,2455,2450,789
20241004,123100,65227330,2450,2450,2450,2450,3
20241004,123000,65219980,2450,2450,2450,2450,1
20241004,122900,65217530,2450,2450,2450,2450,7
20241004,122800,65200380,2450,2450,2450,2450,0
20241004,122700,65200380,2450,2450,2450,2450,4
20241004,122600,65190580,2455,2450,2455,2450,20
20241004,122500,65141575,2455,2455,2455,2455,250
20241004,122400,64527825,2455,2455,2455,2455,5
20241004,122300,64515550,2450,2455,2455,2450,2
20241004,122200,64510645,2450,2450,2450,2450,80
20241004,122100,64314645,2445,2445,2445,2445,0
20241004,122000,64314645,2445,2445,2445,2445,0
20241004,121900,64314645,2445,2445,2445,2445,0
20241004,121800,64314645,2445,2445,2445,2445,0
20241004,121700,64314645,2445,2445,2445,2445,0
20241004,121600,64314645,2445,2445,2445,2445,0
20241004,121500,64314645,2445,2445,2445,2445,0
20241004,121400,64314645,2445,2445,2445,2445,10
20241004,121300,64290195,2450,2450,2450,2450,0
20241004,121200,64290195,2450,2450,2450,2450,639
20241004,121100,62724645,2460,2460,2460,2460,0
20241004,121000,62724645,2460,2445,2460,2445,632
20241004,120900,61176165,2440,2440,2440,2440,380
20241004,120800,60248965,2460,2460,2460,2460,7
20241004,120700,60231745,2460,2460,2460,2460,0
20241004,120600,60231745,2460,2460,2460,2460,0
20241004,120500,60231745,2460,2460,2460,2460,1
20241004,120400,60229285,2440,2440,2440,2440,0
20241004,120300,60229285,2440,2445,2445,2440,81
20241004,120200,60031520,2445,2445,2445,2445,0
20241004,120100,60031520,2445,2445,2445,2445,0
20241004,120000,60031520,2445,2445,2445,2445,75
20241004,115900,59848145,2460,2460,2460,2460,1
20241004,115800,59845685,2440,2440,2440,2440,0
20241004,115700,59845685,2440,2440,2440,2440,0
20241004,115600,59845685,2440,2450,2450,2440,617
20241004,115500,58339675,2455,2455,2455,2455,501
20241004,115400,57109720,2455,2455,2455,2455,0
20241004,115300,57109720,2455,2455,2455,2455,0
20241004,115200,57109720,2455,2455,2455,2455,7
20241004,115100,57092535,2460,2455,2460,2455,2
20241004,115000,57087620,2440,2450,2450,2440,811
20241004,114900,55102975,2450,2450,2450,2450,0
20241004,114800,55102975,2450,2450,2450,2450,0
20241004,114700,55102975,2450,2450,2450,2450,0
20241004,114600,55102975,2450,2450,2450,2450,0
20241004,114500,55102975,2450,2455,2455,2450,152
20241004,114400,54729820,2460,2460,2460,2460,0
20241004,114300,54729820,2460,2460,2460,2460,0
20241004,114200,54729820,2460,2460,2460,2460,0
20241004,114100,54729820,2460,2460,2460,2460,0
20241004,114000,54729820,2460,2460,2460,2460,0
20241004,113900,54729820,2460,2460,2460,2460,42
20241004,113800,54626500,2460,2460,2460,2460,0
20241004,113700,54626500,2460,2460,2460,2460,3
20241004,113600,54619120,2460,2460,2460,2460,2
20241004,113500,54614200,2455,2455,2455,2455,2
20241004,113400,54609290,2450,2450,2450,2450,0
20241004,113300,54609290,2450,2450,2450,2450,0
20241004,113200,54609290,2450,2455,2455,2450,1329
20241004,113100,51352240,2455,2460,2460,2455,1400
20241004,113000,47915215,2460,2460,2460,2460,0
20241004,112900,47915215,2460,2460,2460,2460,0
20241004,112800,47915215,2460,2465,2465,2460,2685
20241004,112700,41301940,2475,2480,2480,2475,632
20241004,112600,39737725,2480,2480,2480,2480,130
20241004,112500,39415325,2480,2480,2480,2480,288
20241004,112400,38701085,2485,2485,2485,2485,100
20241004,112300,38452585,2480,2480,2480,2480,0
20241004,112200,38452585,2480,2485,2485,2480,509
20241004,112100,37188765,2485,2485,2485,2485,0
20241004,112000,37188765,2485,2485,2485,2485,0
20241004,111900,37188765,2485,2485,2485,2485,0
20241004,111800,37188765,2485,2485,2485,2485,0
20241004,111700,37188765,2485,2485,2485,2485,101
20241004,111600,36937780,2485,2485,2485,2485,0
20241004,111500,36937780,2485,2485,2485,2485,0
20241004,111400,36937780,2485,2485,2485,2485,0
20241004,111300,36937780,2485,2485,2485,2485,0
20241004,111200,36937780,2485,2485,2485,2485,0
20241004,111100,36937780,2485,2485,2485,2485,0
20241004,111000,36937780,2485,2485,2485,2485,0
20241004,110900,36937780,2485,2485,2485,2485,0
20241004,110800,36937780,2485,2485,2485,2485,604
20241004,110700,35436840,2485,2485,2485,2485,0
20241004,110600,35436840,2485,2485,2485,2485,0
20241004,110500,35436840,2485,2485,2485,2485,0
20241004,110400,35436840,2485,2485,2485,2485,0
20241004,110300,35436840,2485,2485,2485,2485,5
20241004,110200,35424415,2485,2485,2485,2485,0
20241004,110100,35424415,2485,2485,2485,2485,0
20241004,110000,35424415,2485,2485,2485,2485,509
20241004,105900,34159550,2485,2485,2485,2485,0
20241004,105800,34159550,2485,2485,2485,2485,0
20241004,105700,34159550,2485,2485,2485,2485,0
20241004,105600,34159550,2485,2490,2490,2485,7
20241004,105500,34142150,2490,2490,2490,2490,0
20241004,105400,34142150,2490,2490,2490,2490,0
20241004,105300,34142150,2490,2490,2490,2490,265
20241004,105200,33482300,2500,2500,2500,2500,0
20241004,105100,33482300,2500,2500,2500,2500,100
20241004,105000,33232300,2500,2500,2500,2500,95
20241004,104900,32994800,2505,2505,2505,2505,0
20241004,104800,32994800,2505,2505,2505,2505,1
20241004,104700,32992295,2505,2505,2505,2505,0
20241004,104600,32992295,2505,2505,2505,2505,0
20241004,104500,32992295,2505,2505,2505,2505,0
20241004,104400,32992295,2505,2505,2505,2505,1
20241004,104300,32989790,2505,2490,2505,2490,5
20241004,104200,32977325,2490,2490,2490,2490,0
20241004,104100,32977325,2490,2490,2490,2490,0
20241004,104000,32977325,2490,2490,2490,2490,0
20241004,103900,32977325,2490,2490,2490,2490,52
20241004,103800,32847845,2505,2505,2505,2505,10
20241004,103700,32822795,2505,2505,2505,2505,0
20241004,103600,32822795,2505,2505,2505,2505,0
20241004,103500,32822795,2505,2500,2505,2495,604
20241004,103400,31315800,2495,2495,2495,2495,0
20241004,103300,31315800,2495,2495,2495,2495,0
20241004,103200,31315800,2495,2495,2495,2495,0
20241004,103100,31315800,2495,2495,2495,2495,0
20241004,103000,31315800,2495,2495,2495,2495,2
20241004,102900,31310810,2495,2495,2495,2495,0
20241004,102800,31310810,2495,2495,2495,2495,0
20241004,102700,31310810,2495,2495,2495,2495,0
20241004,102600,31310810,2495,2495,2495,2495,0
20241004,102500,31310810,2495,2495,2495,2495,0
20241004,102400,31310810,2495,2495,2495,2495,0
20241004,102300,31310810,2495,2495,2495,2495,5
20241004,102200,31298335,2495,2495,2495,2495,0
20241004,102100,31298335,2495,2495,2495,2495,1
20241004,102000,31295840,2495,2495,2495,2495,20
20241004,101900,31245940,2510,2510,2510,2510,0
20241004,101800,31245940,2510,2510,2510,2510,1
20241004,101700,31243430,2510,2510,2510,2510,1
20241004,101600,31240920,2495,2495,2495,2495,1
20241004,101500,31238425,2510,2510,2510,2510,1
20241004,101400,31235915,2510,2510,2510,2510,0
20241004,101300,31235915,2510,2510,2510,2510,0
20241004,101200,31235915,2510,2510,2510,2510,1
20241004,101100,31233405,2510,2510,2510,2510,0
20241004,101000,31233405,2510,2510,2510,2510,0
20241004,100900,31233405,2510,2495,2510,2495,61
20241004,100800,31081195,2510,2510,2510,2510,0
20241004,100700,31081195,2510,2510,2510,2510,1
20241004,100600,31078685,2515,2515,2515,2515,0
20241004,100500,31078685,2515,2515,2515,2515,0
20241004,100400,31078685,2515,2515,2515,2515,0
20241004,100300,31078685,2515,2515,2515,2515,0
20241004,100200,31078685,2515,2515,2515,2515,0
20241004,100100,31078685,2515,2515,2515,2515,0
20241004,100000,31078685,2515,2510,2515,2510,670
20241004,095900,29396980,2510,2505,2510,2505,262
20241004,095800,28739405,2510,2510,2510,2510,99
20241004,095700,28490915,2505,2505,2505,2505,1
20241004,095600,28488410,2510,2510,2510,2510,0
20241004,095500,28488410,2510,2510,2510,2510,0
20241004,095400,28488410,2510,2510,2510,2510,3
20241004,095300,28480880,2505,2505,2505,2505,56
20241004,095200,28340600,2505,2505,2505,2505,1
20241004,095100,28338095,2500,2500,2500,2500,251
20241004,095000,27710595,2495,2495,2495,2495,0
20241004,094900,27710595,2495,2495,2495,2495,0
20241004,094800,27710595,2495,2495,2495,2495,0
20241004,094700,27710595,2495,2495,2495,2495,0
20241004,094600,27710595,2495,2495,2495,2495,29
20241004,094500,27638240,2500,2500,2500,2500,0
20241004,094400,27638240,2500,2500,2500,2500,7
20241004,094300,27620740,2500,2500,2500,2500,10
20241004,094200,27595740,2480,2480,2480,2475,544
20241004,094100,26246630,2480,2480,2480,2480,4
20241004,094000,26236710,2480,2480,2480,2480,0
20241004,093900,26236710,2480,2480,2480,2480,0
20241004,093800,26236710,2480,2475,2480,2475,2
20241004,093700,26231755,2475,2470,2480,2465,904
20241004,093600,23997660,2480,2480,2480,2470,65
20241004,093500,23837060,2480,2480,2480,2480,0
20241004,093400,23837060,2480,2480,2480,2480,0
20241004,093300,23837060,2480,2480,2480,2480,11
20241004,093200,23809780,2470,2480,2480,2470,240
20241004,093100,23216470,2480,2480,2500,2480,724
20241004,093000,21420930,2500,2500,2500,2500,5
20241004,092900,21408430,2500,2500,2500,2500,0
20241004,092800,21408430,2500,2500,2500,2500,0
20241004,092700,21408430,2500,2500,2500,2500,0
20241004,092600,21408430,2500,2500,2500,2500,0
20241004,092500,21408430,2500,2500,2500,2500,2
20241004,092400,21403430,2485,2485,2485,2485,0
20241004,092300,21403430,2485,2485,2485,2485,0
20241004,092200,21403430,2485,2495,2495,2485,3280
20241004,092100,13220860,2495,2495,2495,2495,252
20241004,092000,12592120,2500,2500,2500,2500,450
20241004,091900,11467120,2520,2520,2520,2520,2
20241004,091800,11462080,2520,2520,2520,2520,5
20241004,091700,11449480,2520,2520,2520,2520,0
20241004,091600,11449480,2520,2520,2520,2520,0
20241004,091500,11449480,2520,2520,2520,2520,0
20241004,091400,11449480,2520,2500,2520,2495,901
20241004,091300,9201210,2500,2500,2500,2500,0
20241004,091200,9201210,2500,2500,2500,2500,220
20241004,091100,8651210,2520,2515,2520,2515,200
20241004,091000,8147405,2500,2510,2530,2500,1342
20241004,090900,4786700,2530,2530,2530,2530,0
20241004,090800,4786700,2530,2530,2530,2530,1
20241004,090700,4784170,2535,2535,2535,2535,1
20241004,090600,4781635,2505,2505,2505,2505,100
20241004,090500,4531135,2535,2535,2535,2500,206
20241004,090400,4015925,2500,2510,2535,2500,471
20241004,090300,2837465,2505,2505,2505,2505,0
20241004,090200,2837465,2505,2520,2520,2500,601
20241004,090100,1331740,2545,2535,2545,2525,478
20241004,090000,122390,2545,2555,2555,2545,48