stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,192700,210737930,2030,2030,2030,2030,6818
20241004,192600,210737930,2030,2030,2030,2030,0
20241004,192500,210737930,2030,2030,2030,2030,0
20241004,192400,210737930,2030,2030,2030,2030,0
20241004,192300,210737930,2030,2030,2030,2030,0
20241004,192200,210737930,2030,2030,2030,2030,0
20241004,192100,210737930,2030,2030,2030,2030,0
20241004,192000,210737930,2030,2030,2030,2030,0
20241004,191900,210737930,2030,2030,2030,2030,0
20241004,191800,210737930,2030,2030,2030,2030,0
20241004,191700,210737930,2030,2030,2030,2030,0
20241004,191600,210737930,2030,2030,2030,2030,0
20241004,191500,210737930,2030,2030,2030,2030,0
20241004,191400,210737930,2030,2030,2030,2030,0
20241004,191300,210737930,2030,2030,2030,2030,0
20241004,191200,210737930,2030,2030,2030,2030,0
20241004,191100,210737930,2030,2030,2030,2030,0
20241004,191000,210737930,2030,2030,2030,2030,0
20241004,190900,210737930,2030,2030,2030,2030,0
20241004,190800,210737930,2030,2030,2030,2030,0
20241004,190700,210737930,2030,2030,2030,2030,0
20241004,190600,210737930,2030,2030,2030,2030,0
20241004,190500,210737930,2030,2030,2030,2030,0
20241004,190400,210737930,2030,2030,2030,2030,0
20241004,190300,210737930,2030,2030,2030,2030,0
20241004,190200,210737930,2030,2030,2030,2030,0
20241004,190100,210737930,2030,2030,2030,2030,0
20241004,190000,210737930,2030,2030,2030,2030,0
20241004,185900,210737930,2030,2030,2030,2030,0
20241004,185800,210737930,2030,2030,2030,2030,0
20241004,185700,210737930,2030,2030,2030,2030,6818
20241004,185600,210737930,2030,2030,2030,2030,0
20241004,185500,210737930,2030,2030,2030,2030,0
20241004,185400,210737930,2030,2030,2030,2030,0
20241004,185300,210737930,2030,2030,2030,2030,0
20241004,185200,210737930,2030,2030,2030,2030,0
20241004,185100,210737930,2030,2030,2030,2030,0
20241004,185000,210737930,2030,2030,2030,2030,0
20241004,184900,210737930,2030,2030,2030,2030,0
20241004,184800,210737930,2030,2030,2030,2030,0
20241004,184700,210737930,2030,2030,2030,2030,0
20241004,184600,210737930,2030,2030,2030,2030,0
20241004,184500,210737930,2030,2030,2030,2030,0
20241004,184400,210737930,2030,2030,2030,2030,0
20241004,184300,210737930,2030,2030,2030,2030,0
20241004,184200,210737930,2030,2030,2030,2030,0
20241004,184100,210737930,2030,2030,2030,2030,0
20241004,184000,210737930,2030,2030,2030,2030,0
20241004,183900,210737930,2030,2030,2030,2030,0
20241004,183800,210737930,2030,2030,2030,2030,0
20241004,183700,210737930,2030,2030,2030,2030,0
20241004,183600,210737930,2030,2030,2030,2030,0
20241004,183500,210737930,2030,2030,2030,2030,0
20241004,183400,210737930,2030,2030,2030,2030,0
20241004,183300,210737930,2030,2030,2030,2030,0
20241004,183200,210737930,2030,2030,2030,2030,0
20241004,183100,210737930,2030,2030,2030,2030,0
20241004,183000,210737930,2030,2030,2030,2030,0
20241004,182900,210737930,2030,2030,2030,2030,0
20241004,182800,210737930,2030,2030,2030,2030,0
20241004,182700,210737930,2030,2030,2030,2030,6818
20241004,182600,210737930,2030,2030,2030,2030,0
20241004,182500,210737930,2030,2030,2030,2030,0
20241004,182400,210737930,2030,2030,2030,2030,0
20241004,182300,210737930,2030,2030,2030,2030,0
20241004,182200,210737930,2030,2030,2030,2030,0
20241004,182100,210737930,2030,2030,2030,2030,0
20241004,182000,210737930,2030,2030,2030,2030,0
20241004,181900,210737930,2030,2030,2030,2030,0
20241004,181800,210737930,2030,2030,2030,2030,0
20241004,181700,210737930,2030,2030,2030,2030,0
20241004,181600,210737930,2030,2030,2030,2030,0
20241004,181500,210737930,2030,2030,2030,2030,0
20241004,181400,210737930,2030,2030,2030,2030,0
20241004,181300,210737930,2030,2030,2030,2030,0
20241004,181200,210737930,2030,2030,2030,2030,0
20241004,181100,210737930,2030,2030,2030,2030,0
20241004,181000,210737930,2030,2030,2030,2030,0
20241004,180900,210737930,2030,2030,2030,2030,0
20241004,180800,210737930,2030,2030,2030,2030,0
20241004,180700,210737930,2030,2030,2030,2030,0
20241004,180600,210737930,2030,2030,2030,2030,0
20241004,180500,210737930,2030,2030,2030,2030,0
20241004,180400,210737930,2030,2030,2030,2030,0
20241004,180300,210737930,2030,2030,2030,2030,0
20241004,180200,210737930,2030,2030,2030,2030,0
20241004,180100,210737930,2030,2030,2030,2030,0
20241004,180000,210737930,2030,2030,2030,2030,0
20241004,175900,210737930,2030,2030,2030,2030,0
20241004,175800,210737930,2030,2030,2030,2030,0
20241004,175700,210737930,2030,2030,2030,2030,6818
20241004,175600,210737930,2030,2030,2030,2030,0
20241004,175500,210737930,2030,2030,2030,2030,0
20241004,175400,210737930,2030,2030,2030,2030,0
20241004,175300,210737930,2030,2030,2030,2030,0
20241004,175200,210737930,2030,2030,2030,2030,0
20241004,175100,210737930,2030,2030,2030,2030,0
20241004,175000,210737930,2030,2030,2030,2030,0
20241004,174900,210737930,2030,2030,2030,2030,0
20241004,174800,210737930,2030,2030,2030,2030,0
20241004,174700,210737930,2030,2030,2030,2030,0
20241004,174600,210737930,2030,2030,2030,2030,0
20241004,174500,210737930,2030,2030,2030,2030,0
20241004,174400,210737930,2030,2030,2030,2030,0
20241004,174300,210737930,2030,2030,2030,2030,0
20241004,174200,210737930,2030,2030,2030,2030,0
20241004,174100,210737930,2030,2030,2030,2030,0
20241004,174000,210737930,2030,2030,2030,2030,0
20241004,173900,210737930,2030,2030,2030,2030,0
20241004,173800,210737930,2030,2030,2030,2030,0
20241004,173700,210737930,2030,2030,2030,2030,0
20241004,173600,210737930,2030,2030,2030,2030,0
20241004,173500,210737930,2030,2030,2030,2030,0
20241004,173400,210737930,2030,2030,2030,2030,0
20241004,173300,210737930,2030,2030,2030,2030,0
20241004,173200,210737930,2030,2030,2030,2030,0
20241004,173100,210737930,2030,2030,2030,2030,0
20241004,173000,210737930,2030,2030,2030,2030,0
20241004,172900,210737930,2030,2030,2030,2030,0
20241004,172800,210737930,2030,2030,2030,2030,0
20241004,172700,210737930,2030,2030,2030,2030,6818
20241004,172600,210737930,2030,2030,2030,2030,0
20241004,172500,210737930,2030,2030,2030,2030,0
20241004,172400,210737930,2030,2030,2030,2030,0
20241004,172300,210737930,2030,2030,2030,2030,0
20241004,172200,210737930,2030,2030,2030,2030,0
20241004,172100,210737930,2030,2030,2030,2030,0
20241004,172000,210737930,2030,2030,2030,2030,0
20241004,171900,210737930,2030,2030,2030,2030,0
20241004,171800,210737930,2030,2030,2030,2030,0
20241004,171700,210737930,2030,2030,2030,2030,0
20241004,171600,210737930,2030,2030,2030,2030,0
20241004,171500,210737930,2030,2030,2030,2030,0
20241004,171400,210737930,2030,2030,2030,2030,0
20241004,171300,210737930,2030,2030,2030,2030,0
20241004,171200,210737930,2030,2030,2030,2030,0
20241004,171100,210737930,2030,2030,2030,2030,0
20241004,171000,210737930,2030,2030,2030,2030,0
20241004,170900,210737930,2030,2030,2030,2030,0
20241004,170800,210737930,2030,2030,2030,2030,0
20241004,170700,210737930,2030,2030,2030,2030,0
20241004,170600,210737930,2030,2030,2030,2030,0
20241004,170500,210737930,2030,2030,2030,2030,0
20241004,170400,210737930,2030,2030,2030,2030,0
20241004,170300,210737930,2030,2030,2030,2030,0
20241004,170200,210737930,2030,2030,2030,2030,0
20241004,170100,210737930,2030,2030,2030,2030,0
20241004,170000,210737930,2030,2030,2030,2030,0
20241004,165900,210737930,2030,2030,2030,2030,0
20241004,165800,210737930,2030,2030,2030,2030,0
20241004,165700,210737930,2030,2030,2030,2030,6818
20241004,165600,210737930,2030,2030,2030,2030,0
20241004,165500,210737930,2030,2030,2030,2030,0
20241004,165400,210737930,2030,2030,2030,2030,0
20241004,165300,210737930,2030,2030,2030,2030,0
20241004,165200,210737930,2030,2030,2030,2030,0
20241004,165100,210737930,2030,2030,2030,2030,0
20241004,165000,210737930,2030,2030,2030,2030,0
20241004,164900,210737930,2030,2030,2030,2030,0
20241004,164800,210737930,2030,2030,2030,2030,0
20241004,164700,210737930,2030,2030,2030,2030,0
20241004,164600,210737930,2030,2030,2030,2030,0
20241004,164500,210737930,2030,2030,2030,2030,0
20241004,164400,210737930,2030,2030,2030,2030,0
20241004,164300,210737930,2030,2030,2030,2030,0
20241004,164200,210737930,2030,2030,2030,2030,0
20241004,164100,210737930,2030,2030,2030,2030,0
20241004,164000,210737930,2030,2030,2030,2030,0
20241004,163900,210737930,2030,2030,2030,2030,0
20241004,163800,210737930,2030,2030,2030,2030,0
20241004,163700,210737930,2030,2030,2030,2030,0
20241004,163600,210737930,2030,2030,2030,2030,0
20241004,163500,210737930,2030,2030,2030,2030,0
20241004,163400,210737930,2030,2030,2030,2030,0
20241004,163300,210737930,2030,2030,2030,2030,0
20241004,163200,210737930,2030,2030,2030,2030,0
20241004,163100,210737930,2030,2030,2030,2030,0
20241004,163000,210737930,2030,2030,2030,2030,0
20241004,162900,210737930,2030,2030,2030,2030,0
20241004,162800,210737930,2030,2030,2030,2030,0
20241004,162700,210737930,2030,2030,2030,2030,6818
20241004,162600,210737930,2030,2030,2030,2030,0
20241004,162500,210737930,2030,2030,2030,2030,0
20241004,162400,210737930,2030,2030,2030,2030,0
20241004,162300,210737930,2030,2030,2030,2030,0
20241004,162200,210737930,2030,2030,2030,2030,0
20241004,162100,210737930,2030,2030,2030,2030,0
20241004,162000,210737930,2030,2030,2030,2030,0
20241004,161900,210737930,2030,2030,2030,2030,0
20241004,161800,210737930,2030,2030,2030,2030,0
20241004,161700,210737930,2030,2030,2030,2030,0
20241004,161600,210737930,2030,2030,2030,2030,0
20241004,161500,210737930,2030,2030,2030,2030,0
20241004,161400,210737930,2030,2030,2030,2030,0
20241004,161300,210737930,2030,2030,2030,2030,0
20241004,161200,210737930,2030,2030,2030,2030,0
20241004,161100,210737930,2030,2030,2030,2030,0
20241004,161000,210737930,2030,2030,2030,2030,0
20241004,160900,210737930,2030,2030,2030,2030,0
20241004,160800,210737930,2030,2030,2030,2030,0
20241004,160700,210737930,2030,2030,2030,2030,0
20241004,160600,210737930,2030,2030,2030,2030,0
20241004,160500,210737930,2030,2030,2030,2030,0
20241004,160400,210737930,2030,2030,2030,2030,0
20241004,160300,210737930,2030,2030,2030,2030,0
20241004,160200,210737930,2030,2030,2030,2030,0
20241004,160100,210737930,2030,2030,2030,2030,0
20241004,160000,210737930,2030,2030,2030,2030,0
20241004,155900,210737930,2030,2030,2030,2030,0
20241004,155800,210737930,2030,2030,2030,2030,0
20241004,155700,210737930,2030,2030,2030,2030,6818
20241004,155600,210737930,2030,2030,2030,2030,0
20241004,155500,210737930,2030,2030,2030,2030,0
20241004,155400,210737930,2030,2030,2030,2030,0
20241004,155300,210737930,2030,2030,2030,2030,0
20241004,155200,210737930,2030,2030,2030,2030,0
20241004,155100,210737930,2030,2030,2030,2030,0
20241004,155000,210737930,2030,2030,2030,2030,0
20241004,154900,210737930,2030,2030,2030,2030,0
20241004,154800,210737930,2030,2030,2030,2030,0
20241004,154700,210737930,2030,2030,2030,2030,0
20241004,154600,210737930,2030,2030,2030,2030,0
20241004,154500,210737930,2030,2030,2030,2030,0
20241004,154400,210737930,2030,2030,2030,2030,0
20241004,154300,210737930,2030,2030,2030,2030,0
20241004,154200,210737930,2030,2030,2030,2030,0
20241004,154100,210737930,2030,2030,2030,2030,0
20241004,154000,210737930,2030,2030,2030,2030,0
20241004,153900,210737930,2030,2030,2030,2030,0
20241004,153800,210737930,2030,2030,2030,2030,0
20241004,153700,210737930,2030,2030,2030,2030,0
20241004,153600,210737930,2030,2030,2030,2030,0
20241004,153500,210737930,2030,2030,2030,2030,0
20241004,153400,210737930,2030,2030,2030,2030,0
20241004,153300,210737930,2030,2030,2030,2030,0
20241004,153200,210737930,2030,2030,2030,2030,0
20241004,153100,210737930,2030,2030,2030,2030,0
20241004,153000,210737930,2030,2030,2030,2030,6818
20241004,152900,196897390,2035,2035,2035,2035,0
20241004,152800,196897390,2035,2035,2035,2035,0
20241004,152700,196897390,2035,2035,2035,2035,0
20241004,152600,196897390,2035,2035,2035,2035,0
20241004,152500,196897390,2035,2035,2035,2035,0
20241004,152400,196897390,2035,2035,2035,2035,0
20241004,152300,196897390,2035,2035,2035,2035,0
20241004,152200,196897390,2035,2035,2035,2035,0
20241004,152100,196897390,2035,2035,2035,2035,0
20241004,152000,196897390,2035,2035,2035,2035,0
20241004,151900,196897390,2035,2030,2035,2030,1569
20241004,151800,193712315,2030,2030,2030,2030,0
20241004,151700,193712315,2030,2030,2030,2030,0
20241004,151600,193712315,2030,2030,2030,2030,7
20241004,151500,193698105,2030,2030,2030,2030,1
20241004,151400,193696075,2020,2030,2030,2020,510
20241004,151300,192665465,2030,2030,2030,2030,0
20241004,151200,192665465,2030,2025,2030,2020,383
20241004,151100,191891445,2030,2030,2030,2030,1
20241004,151000,191889415,2035,2025,2035,2025,115
20241004,150900,191656530,2035,2025,2035,2025,504
20241004,150800,190635890,2035,2030,2035,2030,801
20241004,150700,189009855,2030,2030,2030,2030,0
20241004,150600,189009855,2030,2030,2030,2030,453
20241004,150500,188090265,2035,2035,2035,2035,0
20241004,150400,188090265,2035,2025,2035,2020,904
20241004,150300,186261195,2030,2030,2030,2025,1020
20241004,150200,184195190,2035,2035,2035,2035,0
20241004,150100,184195190,2035,2030,2035,2030,591
20241004,150000,182995455,2035,2035,2035,2035,200
20241004,145900,182588455,2035,2035,2035,2035,0
20241004,145800,182588455,2035,2035,2035,2035,5
20241004,145700,182578280,2035,2035,2035,2035,0
20241004,145600,182578280,2035,2035,2035,2035,0
20241004,145500,182578280,2035,2035,2035,2035,19
20241004,145400,182539615,2030,2030,2030,2030,459
20241004,145300,181607845,2035,2035,2035,2030,232
20241004,145200,181136735,2035,2035,2035,2035,240
20241004,145100,180648335,2035,2025,2035,2025,560
20241004,145000,179514235,2035,2030,2035,2025,121
20241004,144900,179268860,2035,2035,2035,2035,10
20241004,144800,179248510,2035,2035,2035,2035,492
20241004,144700,178247290,2035,2030,2035,2025,498
20241004,144600,177238330,2035,2030,2035,2030,202
20241004,144500,176828190,2030,2030,2030,2030,15
20241004,144400,176797740,2035,2035,2035,2035,0
20241004,144300,176797740,2035,2035,2035,2035,0
20241004,144200,176797740,2035,2030,2035,2030,350
20241004,144100,176087235,2030,2030,2035,2025,90
20241004,144000,175904945,2030,2030,2030,2025,35
20241004,143900,175834045,2030,2030,2030,2030,6
20241004,143800,175821865,2030,2030,2030,2030,40
20241004,143700,175740665,2030,2030,2030,2030,11
20241004,143600,175718335,2035,2030,2035,2030,119
20241004,143500,175476615,2030,2030,2030,2030,8
20241004,143400,175460375,2025,2030,2030,2025,52
20241004,143300,175355065,2030,2025,2030,2025,1740
20241004,143200,171831545,2030,2030,2030,2030,97
20241004,143100,171634635,2035,2035,2035,2035,1
20241004,143000,171632600,2030,2030,2030,2030,360
20241004,142900,170901800,2035,2035,2035,2035,0
20241004,142800,170901800,2035,2030,2035,2030,401
20241004,142700,170085770,2025,2025,2025,2025,146
20241004,142600,169790120,2035,2035,2035,2035,0
20241004,142500,169790120,2035,2035,2035,2035,0
20241004,142400,169790120,2035,2035,2035,2035,0
20241004,142300,169790120,2035,2035,2035,2035,0
20241004,142200,169790120,2035,2035,2035,2035,3
20241004,142100,169784015,2035,2035,2035,2035,0
20241004,142000,169784015,2035,2035,2035,2035,0
20241004,141900,169784015,2035,2035,2035,2035,34
20241004,141800,169714825,2025,2025,2025,2025,8
20241004,141700,169698625,2035,2035,2035,2035,0
20241004,141600,169698625,2035,2035,2035,2035,0
20241004,141500,169698625,2035,2035,2035,2035,0
20241004,141400,169698625,2035,2035,2035,2035,1
20241004,141300,169696590,2025,2035,2035,2025,359
20241004,141200,168969515,2035,2035,2035,2035,10
20241004,141100,168949165,2035,2035,2035,2035,0
20241004,141000,168949165,2035,2035,2035,2035,0
20241004,140900,168949165,2035,2035,2035,2035,50
20241004,140800,168847415,2035,2035,2035,2035,0
20241004,140700,168847415,2035,2035,2035,2035,0
20241004,140600,168847415,2035,2035,2035,2035,0
20241004,140500,168847415,2035,2035,2035,2035,0
20241004,140400,168847415,2035,2035,2035,2035,0
20241004,140300,168847415,2035,2035,2035,2035,0
20241004,140200,168847415,2035,2035,2035,2035,0
20241004,140100,168847415,2035,2035,2035,2035,1
20241004,140000,168845380,2035,2035,2035,2035,0
20241004,135900,168845380,2035,2035,2035,2035,0
20241004,135800,168845380,2035,2035,2035,2035,6
20241004,135700,168833170,2025,2025,2025,2025,0
20241004,135600,168833170,2025,2030,2030,2025,601
20241004,135500,167616130,2035,2035,2035,2035,0
20241004,135400,167616130,2035,2035,2035,2035,0
20241004,135300,167616130,2035,2035,2035,2035,0
20241004,135200,167616130,2035,2035,2035,2035,1
20241004,135100,167614095,2035,2035,2035,2035,0
20241004,135000,167614095,2035,2035,2035,2035,0
20241004,134900,167614095,2035,2035,2035,2035,0
20241004,134800,167614095,2035,2035,2035,2035,1
20241004,134700,167612060,2035,2035,2035,2035,0
20241004,134600,167612060,2035,2035,2035,2035,0
20241004,134500,167612060,2035,2030,2035,2025,5672
20241004,134400,156125290,2035,2030,2035,2030,1342
20241004,134300,153399385,2035,2035,2035,2035,0
20241004,134200,153399385,2035,2040,2040,2035,66
20241004,134100,153265070,2040,2040,2040,2040,0
20241004,134000,153265070,2040,2040,2040,2040,0
20241004,133900,153265070,2040,2040,2040,2040,0
20241004,133800,153265070,2040,2040,2040,2040,0
20241004,133700,153265070,2040,2040,2040,2035,153
20241004,133600,152953705,2035,2040,2040,2035,152
20241004,133500,152644380,2035,2035,2035,2035,199
20241004,133400,152239415,2035,2035,2035,2035,1
20241004,133300,152237380,2035,2035,2035,2035,0
20241004,133200,152237380,2035,2035,2035,2035,0
20241004,133100,152237380,2035,2035,2035,2035,0
20241004,133000,152237380,2035,2035,2035,2035,1
20241004,132900,152235345,2025,2040,2040,2025,1644
20241004,132800,148902255,2040,2030,2040,2030,883
20241004,132700,147109755,2040,2035,2040,2035,2
20241004,132600,147105680,2040,2040,2040,2040,0
20241004,132500,147105680,2040,2040,2040,2040,0
20241004,132400,147105680,2040,2035,2040,2035,22
20241004,132300,147060905,2040,2040,2040,2040,500
20241004,132200,146040905,2040,2040,2040,2040,0
20241004,132100,146040905,2040,2040,2040,2040,1
20241004,132000,146038865,2035,2035,2035,2035,15
20241004,131900,146008340,2040,2035,2040,2035,281
20241004,131800,145436500,2040,2040,2040,2040,0
20241004,131700,145436500,2040,2040,2040,2040,1
20241004,131600,145434460,2035,2040,2040,2035,11
20241004,131500,145412025,2040,2040,2040,2040,1
20241004,131400,145409985,2040,2040,2040,2040,0
20241004,131300,145409985,2040,2040,2040,2040,0
20241004,131200,145409985,2040,2040,2040,2040,1
20241004,131100,145407945,2040,2040,2040,2040,0
20241004,131000,145407945,2040,2040,2040,2040,0
20241004,130900,145407945,2040,2040,2040,2040,1
20241004,130800,145405905,2040,2040,2040,2040,1
20241004,130700,145403865,2035,2035,2035,2035,2
20241004,130600,145399795,2040,2035,2040,2030,559
20241004,130500,144263430,2040,2040,2040,2040,40
20241004,130400,144181830,2040,2040,2040,2040,0
20241004,130300,144181830,2040,2040,2040,2040,0
20241004,130200,144181830,2040,2040,2040,2040,2
20241004,130100,144177750,2040,2040,2040,2040,0
20241004,130000,144177750,2040,2040,2040,2040,0
20241004,125900,144177750,2040,2040,2040,2040,0
20241004,125800,144177750,2040,2040,2040,2040,1
20241004,125700,144175710,2035,2035,2035,2035,19
20241004,125600,144137045,2035,2035,2035,2035,100
20241004,125500,143933545,2035,2035,2035,2035,0
20241004,125400,143933545,2035,2035,2035,2035,19
20241004,125300,143894880,2030,2030,2030,2030,0
20241004,125200,143894880,2030,2035,2035,2030,100
20241004,125100,143691825,2035,2035,2035,2035,0
20241004,125000,143691825,2035,2035,2035,2035,200
20241004,124900,143284825,2040,2040,2040,2040,0
20241004,124800,143284825,2040,2040,2040,2040,0
20241004,124700,143284825,2040,2040,2040,2040,98
20241004,124600,143084905,2040,2040,2040,2040,289
20241004,124500,142495345,2040,2040,2040,2040,0
20241004,124400,142495345,2040,2040,2040,2040,1
20241004,124300,142493305,2035,2035,2035,2035,0
20241004,124200,142493305,2035,2035,2035,2035,41
20241004,124100,142409870,2040,2035,2040,2035,205
20241004,124000,141992680,2040,2040,2040,2040,4
20241004,123900,141984520,2040,2040,2040,2040,0
20241004,123800,141984520,2040,2040,2040,2040,0
20241004,123700,141984520,2040,2040,2040,2040,0
20241004,123600,141984520,2040,2040,2040,2040,0
20241004,123500,141984520,2040,2035,2040,2030,198
20241004,123400,141582565,2035,2035,2035,2035,0
20241004,123300,141582565,2035,2035,2035,2035,8
20241004,123200,141566285,2035,2035,2035,2035,45
20241004,123100,141474710,2035,2035,2035,2035,0
20241004,123000,141474710,2035,2035,2035,2035,1
20241004,122900,141472675,2035,2035,2035,2035,2
20241004,122800,141468605,2040,2040,2040,2040,0
20241004,122700,141468605,2040,2040,2040,2040,1
20241004,122600,141466565,2040,2040,2040,2040,0
20241004,122500,141466565,2040,2040,2040,2040,1
20241004,122400,141464525,2035,2035,2035,2035,2454
20241004,122300,136470635,2040,2040,2040,2040,0
20241004,122200,136470635,2040,2040,2040,2040,0
20241004,122100,136470635,2040,2040,2040,2040,1
20241004,122000,136468595,2035,2040,2040,2035,2
20241004,121900,136464520,2035,2035,2035,2035,1
20241004,121800,136462485,2040,2040,2040,2040,106
20241004,121700,136246245,2040,2040,2040,2040,0
20241004,121600,136246245,2040,2040,2040,2040,0
20241004,121500,136246245,2040,2040,2040,2040,1
20241004,121400,136244205,2040,2040,2040,2040,15
20241004,121300,136213605,2040,2040,2040,2040,2
20241004,121200,136209525,2040,2035,2040,2030,1773
20241004,121100,132602305,2035,2035,2035,2035,0
20241004,121000,132602305,2035,2035,2035,2035,53
20241004,120900,132494450,2035,2035,2035,2035,0
20241004,120800,132494450,2035,2035,2035,2035,0
20241004,120700,132494450,2035,2035,2035,2035,0
20241004,120600,132494450,2035,2035,2035,2035,0
20241004,120500,132494450,2035,2035,2035,2035,0
20241004,120400,132494450,2035,2030,2035,2030,2
20241004,120300,132490385,2035,2035,2035,2035,0
20241004,120200,132490385,2035,2035,2035,2035,30
20241004,120100,132429335,2035,2035,2035,2035,0
20241004,120000,132429335,2035,2035,2035,2035,0
20241004,115900,132429335,2035,2035,2035,2035,200
20241004,115800,132022335,2035,2035,2035,2035,50
20241004,115700,131920585,2035,2035,2035,2035,0
20241004,115600,131920585,2035,2035,2035,2035,0
20241004,115500,131920585,2035,2030,2035,2030,120
20241004,115400,131676980,2035,2035,2035,2035,100
20241004,115300,131473480,2035,2035,2035,2035,50
20241004,115200,131371730,2035,2035,2035,2035,0
20241004,115100,131371730,2035,2035,2035,2035,0
20241004,115000,131371730,2035,2035,2035,2035,4
20241004,114900,131363590,2035,2035,2035,2035,0
20241004,114800,131363590,2035,2035,2035,2035,0
20241004,114700,131363590,2035,2035,2035,2035,0
20241004,114600,131363590,2035,2035,2035,2035,1
20241004,114500,131361555,2035,2030,2035,2030,2
20241004,114400,131357490,2035,2035,2035,2035,0
20241004,114300,131357490,2035,2035,2035,2035,1
20241004,114200,131355455,2035,2035,2035,2035,0
20241004,114100,131355455,2035,2035,2035,2035,1
20241004,114000,131353420,2035,2035,2035,2035,0
20241004,113900,131353420,2035,2035,2035,2035,100
20241004,113800,131149920,2035,2035,2035,2035,0
20241004,113700,131149920,2035,2035,2035,2035,0
20241004,113600,131149920,2035,2035,2035,2035,0
20241004,113500,131149920,2035,2035,2035,2035,0
20241004,113400,131149920,2035,2035,2035,2035,100
20241004,113300,130946420,2030,2030,2030,2030,177
20241004,113200,130587110,2035,2035,2035,2035,440
20241004,113100,129691710,2035,2035,2035,2035,10
20241004,113000,129671360,2035,2035,2035,2035,0
20241004,112900,129671360,2035,2035,2035,2035,0
20241004,112800,129671360,2035,2035,2035,2035,100
20241004,112700,129467860,2035,2035,2035,2035,0
20241004,112600,129467860,2035,2035,2035,2035,200
20241004,112500,129060860,2035,2035,2035,2035,35
20241004,112400,128989635,2040,2040,2040,2040,0
20241004,112300,128989635,2040,2040,2040,2040,100
20241004,112200,128785635,2040,2030,2040,2030,68
20241004,112100,128647260,2030,2030,2030,2030,0
20241004,112000,128647260,2030,2035,2035,2030,1068
20241004,111900,126478545,2035,2035,2035,2035,0
20241004,111800,126478545,2035,2035,2035,2035,2300
20241004,111700,121798045,2035,2035,2035,2035,1
20241004,111600,121796010,2040,2040,2040,2040,0
20241004,111500,121796010,2040,2040,2040,2040,0
20241004,111400,121796010,2040,2040,2040,2040,0
20241004,111300,121796010,2040,2040,2040,2040,131
20241004,111200,121528770,2040,2040,2040,2035,1001
20241004,111100,119489230,2040,2040,2040,2040,0
20241004,111000,119489230,2040,2040,2040,2040,0
20241004,110900,119489230,2040,2040,2040,2040,1818
20241004,110800,115780510,2045,2045,2045,2045,0
20241004,110700,115780510,2045,2045,2045,2045,0
20241004,110600,115780510,2045,2045,2045,2045,0
20241004,110500,115780510,2045,2045,2045,2045,24
20241004,110400,115731430,2050,2050,2050,2050,1
20241004,110300,115729380,2045,2045,2045,2045,33
20241004,110200,115661895,2050,2050,2050,2050,0
20241004,110100,115661895,2050,2050,2050,2050,0
20241004,110000,115661895,2050,2050,2050,2050,0
20241004,105900,115661895,2050,2050,2050,2050,0
20241004,105800,115661895,2050,2050,2050,2050,0
20241004,105700,115661895,2050,2045,2050,2045,246
20241004,105600,115158625,2050,2050,2050,2050,8
20241004,105500,115142225,2050,2050,2050,2050,0
20241004,105400,115142225,2050,2045,2050,2045,12
20241004,105300,115117675,2045,2045,2045,2045,1
20241004,105200,115115630,2050,2045,2050,2045,776
20241004,105100,113526270,2040,2040,2040,2040,1
20241004,105000,113524230,2045,2045,2045,2045,1
20241004,104900,113522185,2040,2045,2045,2040,11
20241004,104800,113499695,2040,2045,2045,2040,2
20241004,104700,113495610,2050,2050,2050,2050,20
20241004,104600,113454610,2050,2050,2050,2050,45
20241004,104500,113362360,2040,2040,2040,2040,0
20241004,104400,113362360,2040,2040,2040,2040,0
20241004,104300,113362360,2040,2050,2050,2040,179
20241004,104200,112995420,2050,2050,2050,2050,0
20241004,104100,112995420,2050,2050,2050,2050,5
20241004,104000,112985170,2040,2045,2045,2040,2596
20241004,103900,107676360,2040,2040,2040,2040,0
20241004,103800,107676360,2040,2040,2040,2040,0
20241004,103700,107676360,2040,2045,2045,2040,847
20241004,103600,105947390,2040,2040,2040,2040,0
20241004,103500,105947390,2040,2040,2040,2040,0
20241004,103400,105947390,2040,2040,2040,2040,0
20241004,103300,105947390,2040,2040,2040,2040,500
20241004,103200,104927390,2045,2040,2045,2040,1021
20241004,103100,102844545,2040,2040,2040,2040,600
20241004,103000,101620545,2040,2040,2040,2040,0
20241004,102900,101620545,2040,2045,2045,2040,252
20241004,102800,101106460,2040,2045,2045,2040,11
20241004,102700,101083970,2045,2045,2045,2045,0
20241004,102600,101083970,2045,2045,2045,2045,0
20241004,102500,101083970,2045,2045,2045,2045,0
20241004,102400,101083970,2045,2045,2045,2045,0
20241004,102300,101083970,2045,2040,2045,2040,492
20241004,102200,100077840,2045,2045,2045,2045,0
20241004,102100,100077840,2045,2045,2045,2045,1
20241004,102000,100075795,2045,2045,2045,2045,1
20241004,101900,100073750,2040,2040,2040,2040,0
20241004,101800,100073750,2040,2040,2040,2040,1
20241004,101700,100071710,2040,2040,2040,2040,0
20241004,101600,100071710,2040,2045,2045,2040,177
20241004,101500,99710625,2040,2040,2040,2040,247
20241004,101400,99206745,2040,2040,2040,2040,1
20241004,101300,99204705,2045,2040,2045,2040,253
20241004,101200,98688580,2040,2040,2040,2040,48
20241004,101100,98590660,2045,2045,2045,2045,0
20241004,101000,98590660,2045,2045,2045,2045,1
20241004,100900,98588615,2045,2040,2045,2040,462
20241004,100800,97645850,2045,2040,2045,2040,301
20241004,100700,97031805,2040,2040,2045,2040,152
20241004,100600,96721715,2040,2040,2040,2040,6
20241004,100500,96709475,2045,2045,2045,2045,0
20241004,100400,96709475,2045,2045,2045,2045,100
20241004,100300,96504975,2045,2045,2045,2045,0
20241004,100200,96504975,2045,2045,2045,2045,0
20241004,100100,96504975,2045,2045,2045,2045,248
20241004,100000,95997815,2040,2040,2040,2040,3082
20241004,095900,89710535,2040,2040,2040,2040,3
20241004,095800,89704415,2040,2040,2040,2040,1
20241004,095700,89702375,2040,2040,2040,2040,1
20241004,095600,89700335,2035,2040,2040,2035,106
20241004,095500,89484100,2040,2035,2040,2035,23
20241004,095400,89437290,2035,2035,2035,2035,0
20241004,095300,89437290,2035,2035,2040,2035,1048
20241004,095200,87304605,2035,2035,2040,2035,1402
20241004,095100,84451530,2035,2035,2035,2035,37
20241004,095000,84376235,2040,2040,2040,2040,1
20241004,094900,84374195,2040,2040,2040,2040,522
20241004,094800,83309315,2040,2040,2040,2040,33
20241004,094700,83241995,2040,2035,2040,2030,46
20241004,094600,83148390,2035,2035,2040,2035,9
20241004,094500,83130040,2040,2040,2040,2040,0
20241004,094400,83130040,2040,2040,2040,2040,0
20241004,094300,83130040,2040,2040,2040,2040,1
20241004,094200,83128000,2040,2040,2040,2040,10
20241004,094100,83107600,2040,2040,2040,2030,541
20241004,094000,82008960,2040,2035,2040,2035,336
20241004,093900,81325185,2035,2035,2035,2035,17
20241004,093800,81290590,2035,2035,2035,2035,1
20241004,093700,81288555,2030,2030,2030,2025,419
20241004,093600,80439580,2030,2030,2030,2030,0
20241004,093500,80439580,2030,2030,2030,2030,500
20241004,093400,79424580,2030,2035,2035,2030,733
20241004,093300,77936585,2040,2040,2040,2040,131
20241004,093200,77669345,2040,2040,2040,2040,1000
20241004,093100,75629345,2040,2040,2040,2040,0
20241004,093000,75629345,2040,2040,2040,2040,0
20241004,092900,75629345,2040,2035,2040,2025,591
20241004,092800,74430895,2040,2040,2040,2040,3
20241004,092700,74424775,2040,2030,2040,2030,2468
20241004,092600,69411625,2030,2030,2030,2030,2719
20241004,092500,63892055,2020,2025,2030,2020,1534
20241004,092400,60785715,2025,2025,2025,2020,1367
20241004,092300,58018045,2025,2025,2025,2025,92
20241004,092200,57831745,2025,2015,2025,2015,750
20241004,092100,56319395,2020,2020,2020,2020,962
20241004,092000,54376155,2025,2020,2025,2020,3498
20241004,091900,47307705,2020,2025,2025,2020,26
20241004,091800,47255085,2025,2025,2025,2025,6
20241004,091700,47242935,2025,2025,2025,2020,2155
20241004,091600,42889725,2025,2025,2025,2025,4
20241004,091500,42881625,2020,2025,2025,2020,792
20241004,091400,41280080,2025,2025,2030,2025,1012
20241004,091300,39230770,2025,2030,2030,2025,4736
20241004,091200,29640360,2025,2030,2030,2025,51
20241004,091100,29537080,2030,2030,2030,2025,19
20241004,091000,29498560,2035,2030,2035,2030,1130
20241004,090900,27204655,2035,2035,2035,2035,0
20241004,090800,27204655,2035,2035,2035,2030,454
20241004,090700,26282265,2035,2030,2035,2030,2278
20241004,090600,21652870,2035,2035,2035,2035,418
20241004,090500,20802240,2035,2030,2035,2025,524
20241004,090400,19738085,2035,2035,2035,2030,74
20241004,090300,19587850,2025,2030,2035,2025,57
20241004,090200,19472155,2035,2035,2035,2035,11
20241004,090100,19449770,2035,2035,2035,2035,5
20241004,090000,19439595,2035,2020,2035,2020,9598