stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193300,237032190,2035,2035,2035,2035,3040
20241007,193200,237032190,2035,2035,2035,2035,0
20241007,193100,237032190,2035,2035,2035,2035,0
20241007,193000,237032190,2035,2035,2035,2035,0
20241007,192900,237032190,2035,2035,2035,2035,0
20241007,192800,237032190,2035,2035,2035,2035,0
20241007,192700,237032190,2035,2035,2035,2035,0
20241007,192600,237032190,2035,2035,2035,2035,0
20241007,192500,237032190,2035,2035,2035,2035,0
20241007,192400,237032190,2035,2035,2035,2035,0
20241007,192300,237032190,2035,2035,2035,2035,0
20241007,192200,237032190,2035,2035,2035,2035,0
20241007,192100,237032190,2035,2035,2035,2035,0
20241007,192000,237032190,2035,2035,2035,2035,0
20241007,191900,237032190,2035,2035,2035,2035,0
20241007,191800,237032190,2035,2035,2035,2035,0
20241007,191700,237032190,2035,2035,2035,2035,0
20241007,191600,237032190,2035,2035,2035,2035,0
20241007,191500,237032190,2035,2035,2035,2035,0
20241007,191400,237032190,2035,2035,2035,2035,0
20241007,191300,237032190,2035,2035,2035,2035,0
20241007,191200,237032190,2035,2035,2035,2035,0
20241007,191100,237032190,2035,2035,2035,2035,0
20241007,191000,237032190,2035,2035,2035,2035,0
20241007,190900,237032190,2035,2035,2035,2035,0
20241007,190800,237032190,2035,2035,2035,2035,0
20241007,190700,237032190,2035,2035,2035,2035,0
20241007,190600,237032190,2035,2035,2035,2035,0
20241007,190500,237032190,2035,2035,2035,2035,0
20241007,190400,237032190,2035,2035,2035,2035,0
20241007,190300,237032190,2035,2035,2035,2035,3040
20241007,190200,237032190,2035,2035,2035,2035,0
20241007,190100,237032190,2035,2035,2035,2035,0
20241007,190000,237032190,2035,2035,2035,2035,0
20241007,185900,237032190,2035,2035,2035,2035,0
20241007,185800,237032190,2035,2035,2035,2035,0
20241007,185700,237032190,2035,2035,2035,2035,0
20241007,185600,237032190,2035,2035,2035,2035,0
20241007,185500,237032190,2035,2035,2035,2035,0
20241007,185400,237032190,2035,2035,2035,2035,0
20241007,185300,237032190,2035,2035,2035,2035,0
20241007,185200,237032190,2035,2035,2035,2035,0
20241007,185100,237032190,2035,2035,2035,2035,0
20241007,185000,237032190,2035,2035,2035,2035,0
20241007,184900,237032190,2035,2035,2035,2035,0
20241007,184800,237032190,2035,2035,2035,2035,0
20241007,184700,237032190,2035,2035,2035,2035,0
20241007,184600,237032190,2035,2035,2035,2035,0
20241007,184500,237032190,2035,2035,2035,2035,0
20241007,184400,237032190,2035,2035,2035,2035,0
20241007,184300,237032190,2035,2035,2035,2035,0
20241007,184200,237032190,2035,2035,2035,2035,0
20241007,184100,237032190,2035,2035,2035,2035,0
20241007,184000,237032190,2035,2035,2035,2035,0
20241007,183900,237032190,2035,2035,2035,2035,0
20241007,183800,237032190,2035,2035,2035,2035,0
20241007,183700,237032190,2035,2035,2035,2035,0
20241007,183600,237032190,2035,2035,2035,2035,0
20241007,183500,237032190,2035,2035,2035,2035,0
20241007,183400,237032190,2035,2035,2035,2035,0
20241007,183300,237032190,2035,2035,2035,2035,3040
20241007,183200,237032190,2035,2035,2035,2035,0
20241007,183100,237032190,2035,2035,2035,2035,0
20241007,183000,237032190,2035,2035,2035,2035,0
20241007,182900,237032190,2035,2035,2035,2035,0
20241007,182800,237032190,2035,2035,2035,2035,0
20241007,182700,237032190,2035,2035,2035,2035,0
20241007,182600,237032190,2035,2035,2035,2035,0
20241007,182500,237032190,2035,2035,2035,2035,0
20241007,182400,237032190,2035,2035,2035,2035,0
20241007,182300,237032190,2035,2035,2035,2035,0
20241007,182200,237032190,2035,2035,2035,2035,0
20241007,182100,237032190,2035,2035,2035,2035,0
20241007,182000,237032190,2035,2035,2035,2035,0
20241007,181900,237032190,2035,2035,2035,2035,0
20241007,181800,237032190,2035,2035,2035,2035,0
20241007,181700,237032190,2035,2035,2035,2035,0
20241007,181600,237032190,2035,2035,2035,2035,0
20241007,181500,237032190,2035,2035,2035,2035,0
20241007,181400,237032190,2035,2035,2035,2035,0
20241007,181300,237032190,2035,2035,2035,2035,0
20241007,181200,237032190,2035,2035,2035,2035,0
20241007,181100,237032190,2035,2035,2035,2035,0
20241007,181000,237032190,2035,2035,2035,2035,0
20241007,180900,237032190,2035,2035,2035,2035,0
20241007,180800,237032190,2035,2035,2035,2035,0
20241007,180700,237032190,2035,2035,2035,2035,0
20241007,180600,237032190,2035,2035,2035,2035,0
20241007,180500,237032190,2035,2035,2035,2035,0
20241007,180400,237032190,2035,2035,2035,2035,0
20241007,180300,237032190,2035,2035,2035,2035,3040
20241007,180200,237032190,2035,2035,2035,2035,0
20241007,180100,237032190,2035,2035,2035,2035,0
20241007,180000,237032190,2035,2035,2035,2035,0
20241007,175900,237032190,2035,2035,2035,2035,0
20241007,175800,237032190,2035,2035,2035,2035,0
20241007,175700,237032190,2035,2035,2035,2035,0
20241007,175600,237032190,2035,2035,2035,2035,0
20241007,175500,237032190,2035,2035,2035,2035,0
20241007,175400,237032190,2035,2035,2035,2035,0
20241007,175300,237032190,2035,2035,2035,2035,0
20241007,175200,237032190,2035,2035,2035,2035,0
20241007,175100,237032190,2035,2035,2035,2035,0
20241007,175000,237032190,2035,2035,2035,2035,0
20241007,174900,237032190,2035,2035,2035,2035,0
20241007,174800,237032190,2035,2035,2035,2035,0
20241007,174700,237032190,2035,2035,2035,2035,0
20241007,174600,237032190,2035,2035,2035,2035,0
20241007,174500,237032190,2035,2035,2035,2035,0
20241007,174400,237032190,2035,2035,2035,2035,0
20241007,174300,237032190,2035,2035,2035,2035,0
20241007,174200,237032190,2035,2035,2035,2035,0
20241007,174100,237032190,2035,2035,2035,2035,0
20241007,174000,237032190,2035,2035,2035,2035,0
20241007,173900,237032190,2035,2035,2035,2035,0
20241007,173800,237032190,2035,2035,2035,2035,0
20241007,173700,237032190,2035,2035,2035,2035,0
20241007,173600,237032190,2035,2035,2035,2035,0
20241007,173500,237032190,2035,2035,2035,2035,0
20241007,173400,237032190,2035,2035,2035,2035,0
20241007,173300,237032190,2035,2035,2035,2035,3040
20241007,173200,237032190,2035,2035,2035,2035,0
20241007,173100,237032190,2035,2035,2035,2035,0
20241007,173000,237032190,2035,2035,2035,2035,0
20241007,172900,237032190,2035,2035,2035,2035,0
20241007,172800,237032190,2035,2035,2035,2035,0
20241007,172700,237032190,2035,2035,2035,2035,0
20241007,172600,237032190,2035,2035,2035,2035,0
20241007,172500,237032190,2035,2035,2035,2035,0
20241007,172400,237032190,2035,2035,2035,2035,0
20241007,172300,237032190,2035,2035,2035,2035,0
20241007,172200,237032190,2035,2035,2035,2035,0
20241007,172100,237032190,2035,2035,2035,2035,0
20241007,172000,237032190,2035,2035,2035,2035,0
20241007,171900,237032190,2035,2035,2035,2035,0
20241007,171800,237032190,2035,2035,2035,2035,0
20241007,171700,237032190,2035,2035,2035,2035,0
20241007,171600,237032190,2035,2035,2035,2035,0
20241007,171500,237032190,2035,2035,2035,2035,0
20241007,171400,237032190,2035,2035,2035,2035,0
20241007,171300,237032190,2035,2035,2035,2035,0
20241007,171200,237032190,2035,2035,2035,2035,0
20241007,171100,237032190,2035,2035,2035,2035,0
20241007,171000,237032190,2035,2035,2035,2035,0
20241007,170900,237032190,2035,2035,2035,2035,0
20241007,170800,237032190,2035,2035,2035,2035,0
20241007,170700,237032190,2035,2035,2035,2035,0
20241007,170600,237032190,2035,2035,2035,2035,0
20241007,170500,237032190,2035,2035,2035,2035,0
20241007,170400,237032190,2035,2035,2035,2035,0
20241007,170300,237032190,2035,2035,2035,2035,3040
20241007,170200,237032190,2035,2035,2035,2035,0
20241007,170100,237032190,2035,2035,2035,2035,0
20241007,170000,237032190,2035,2035,2035,2035,0
20241007,165900,237032190,2035,2035,2035,2035,0
20241007,165800,237032190,2035,2035,2035,2035,0
20241007,165700,237032190,2035,2035,2035,2035,0
20241007,165600,237032190,2035,2035,2035,2035,0
20241007,165500,237032190,2035,2035,2035,2035,0
20241007,165400,237032190,2035,2035,2035,2035,0
20241007,165300,237032190,2035,2035,2035,2035,0
20241007,165200,237032190,2035,2035,2035,2035,0
20241007,165100,237032190,2035,2035,2035,2035,0
20241007,165000,237032190,2035,2035,2035,2035,0
20241007,164900,237032190,2035,2035,2035,2035,0
20241007,164800,237032190,2035,2035,2035,2035,0
20241007,164700,237032190,2035,2035,2035,2035,0
20241007,164600,237032190,2035,2035,2035,2035,0
20241007,164500,237032190,2035,2035,2035,2035,0
20241007,164400,237032190,2035,2035,2035,2035,0
20241007,164300,237032190,2035,2035,2035,2035,0
20241007,164200,237032190,2035,2035,2035,2035,0
20241007,164100,237032190,2035,2035,2035,2035,0
20241007,164000,237032190,2035,2035,2035,2035,0
20241007,163900,237032190,2035,2035,2035,2035,0
20241007,163800,237032190,2035,2035,2035,2035,0
20241007,163700,237032190,2035,2035,2035,2035,0
20241007,163600,237032190,2035,2035,2035,2035,0
20241007,163500,237032190,2035,2035,2035,2035,0
20241007,163400,237032190,2035,2035,2035,2035,0
20241007,163300,237032190,2035,2035,2035,2035,3040
20241007,163200,237032190,2035,2035,2035,2035,0
20241007,163100,237032190,2035,2035,2035,2035,0
20241007,163000,237032190,2035,2035,2035,2035,0
20241007,162900,237032190,2035,2035,2035,2035,0
20241007,162800,237032190,2035,2035,2035,2035,0
20241007,162700,237032190,2035,2035,2035,2035,0
20241007,162600,237032190,2035,2035,2035,2035,0
20241007,162500,237032190,2035,2035,2035,2035,0
20241007,162400,237032190,2035,2035,2035,2035,0
20241007,162300,237032190,2035,2035,2035,2035,0
20241007,162200,237032190,2035,2035,2035,2035,0
20241007,162100,237032190,2035,2035,2035,2035,0
20241007,162000,237032190,2035,2035,2035,2035,0
20241007,161900,237032190,2035,2035,2035,2035,0
20241007,161800,237032190,2035,2035,2035,2035,0
20241007,161700,237032190,2035,2035,2035,2035,0
20241007,161600,237032190,2035,2035,2035,2035,0
20241007,161500,237032190,2035,2035,2035,2035,0
20241007,161400,237032190,2035,2035,2035,2035,0
20241007,161300,237032190,2035,2035,2035,2035,0
20241007,161200,237032190,2035,2035,2035,2035,0
20241007,161100,237032190,2035,2035,2035,2035,0
20241007,161000,237032190,2035,2035,2035,2035,0
20241007,160900,237032190,2035,2035,2035,2035,0
20241007,160800,237032190,2035,2035,2035,2035,0
20241007,160700,237032190,2035,2035,2035,2035,0
20241007,160600,237032190,2035,2035,2035,2035,0
20241007,160500,237032190,2035,2035,2035,2035,0
20241007,160400,237032190,2035,2035,2035,2035,0
20241007,160300,237032190,2035,2035,2035,2035,3040
20241007,160200,237032190,2035,2035,2035,2035,0
20241007,160100,237032190,2035,2035,2035,2035,0
20241007,160000,237032190,2035,2035,2035,2035,0
20241007,155900,237032190,2035,2035,2035,2035,0
20241007,155800,237032190,2035,2035,2035,2035,0
20241007,155700,237032190,2035,2035,2035,2035,0
20241007,155600,237032190,2035,2035,2035,2035,0
20241007,155500,237032190,2035,2035,2035,2035,0
20241007,155400,237032190,2035,2035,2035,2035,0
20241007,155300,237032190,2035,2035,2035,2035,0
20241007,155200,237032190,2035,2035,2035,2035,0
20241007,155100,237032190,2035,2035,2035,2035,0
20241007,155000,237032190,2035,2035,2035,2035,0
20241007,154900,237032190,2035,2035,2035,2035,0
20241007,154800,237032190,2035,2035,2035,2035,0
20241007,154700,237032190,2035,2035,2035,2035,0
20241007,154600,237032190,2035,2035,2035,2035,0
20241007,154500,237032190,2035,2035,2035,2035,0
20241007,154400,237032190,2035,2035,2035,2035,0
20241007,154300,237032190,2035,2035,2035,2035,0
20241007,154200,237032190,2035,2035,2035,2035,0
20241007,154100,237032190,2035,2035,2035,2035,0
20241007,154000,237032190,2035,2035,2035,2035,0
20241007,153900,237032190,2035,2035,2035,2035,0
20241007,153800,237032190,2035,2035,2035,2035,0
20241007,153700,237032190,2035,2035,2035,2035,0
20241007,153600,237032190,2035,2035,2035,2035,0
20241007,153500,237032190,2035,2035,2035,2035,0
20241007,153400,237032190,2035,2035,2035,2035,0
20241007,153300,237032190,2035,2035,2035,2035,3040
20241007,153200,237032190,2035,2035,2035,2035,0
20241007,153100,237032190,2035,2035,2035,2035,0
20241007,153000,237032190,2035,2035,2035,2035,3040
20241007,152900,230845790,2040,2040,2040,2040,0
20241007,152800,230845790,2040,2040,2040,2040,0
20241007,152700,230845790,2040,2040,2040,2040,0
20241007,152600,230845790,2040,2040,2040,2040,0
20241007,152500,230845790,2040,2040,2040,2040,0
20241007,152400,230845790,2040,2040,2040,2040,0
20241007,152300,230845790,2040,2040,2040,2040,0
20241007,152200,230845790,2040,2040,2040,2040,0
20241007,152100,230845790,2040,2040,2040,2040,0
20241007,152000,230845790,2040,2040,2040,2040,0
20241007,151900,230845790,2040,2045,2045,2040,29
20241007,151800,230786600,2040,2040,2040,2035,169
20241007,151700,230441940,2035,2035,2035,2035,2000
20241007,151600,226371940,2035,2035,2035,2035,0
20241007,151500,226371940,2035,2035,2035,2035,0
20241007,151400,226371940,2035,2035,2035,2035,199
20241007,151300,225966975,2040,2040,2040,2040,3
20241007,151200,225960855,2045,2040,2045,2040,643
20241007,151100,224649130,2040,2040,2040,2040,1247
20241007,151000,222105250,2035,2035,2035,2035,0
20241007,150900,222105250,2035,2035,2035,2035,0
20241007,150800,222105250,2035,2035,2035,2035,47
20241007,150700,222009605,2035,2035,2035,2035,0
20241007,150600,222009605,2035,2035,2035,2035,5
20241007,150500,221999430,2045,2045,2045,2045,0
20241007,150400,221999430,2045,2045,2045,2045,0
20241007,150300,221999430,2045,2045,2045,2045,0
20241007,150200,221999430,2045,2040,2045,2040,400
20241007,150100,221181445,2040,2040,2040,2040,0
20241007,150000,221181445,2040,2040,2040,2040,0
20241007,145900,221181445,2040,2040,2040,2040,0
20241007,145800,221181445,2040,2040,2040,2040,0
20241007,145700,221181445,2040,2040,2040,2040,0
20241007,145600,221181445,2040,2040,2040,2040,573
20241007,145500,220012525,2045,2045,2045,2045,1
20241007,145400,220010480,2040,2040,2040,2040,642
20241007,145300,218700800,2045,2045,2045,2045,0
20241007,145200,218700800,2045,2045,2045,2045,0
20241007,145100,218700800,2045,2045,2045,2045,101
20241007,145000,218494255,2045,2045,2045,2045,500
20241007,144900,217471755,2045,2040,2045,2040,90
20241007,144800,217287730,2035,2035,2035,2035,2000
20241007,144700,213217730,2035,2035,2035,2035,1
20241007,144600,213215695,2035,2040,2040,2035,63
20241007,144500,213087485,2040,2040,2040,2040,0
20241007,144400,213087485,2040,2040,2040,2040,0
20241007,144300,213087485,2040,2040,2040,2040,0
20241007,144200,213087485,2040,2040,2040,2040,0
20241007,144100,213087485,2040,2040,2040,2040,0
20241007,144000,213087485,2040,2040,2040,2040,0
20241007,143900,213087485,2040,2040,2040,2040,48
20241007,143800,212989565,2045,2045,2045,2045,0
20241007,143700,212989565,2045,2045,2045,2045,26
20241007,143600,212936395,2045,2045,2045,2045,0
20241007,143500,212936395,2045,2045,2045,2045,1
20241007,143400,212934350,2040,2040,2040,2040,0
20241007,143300,212934350,2040,2040,2040,2040,1
20241007,143200,212932310,2040,2045,2045,2040,412
20241007,143100,212091815,2035,2035,2035,2035,0
20241007,143000,212091815,2035,2035,2035,2035,0
20241007,142900,212091815,2035,2035,2035,2035,3
20241007,142800,212085710,2040,2040,2040,2040,0
20241007,142700,212085710,2040,2040,2040,2040,2
20241007,142600,212081630,2040,2040,2040,2040,0
20241007,142500,212081630,2040,2040,2040,2040,0
20241007,142400,212081630,2040,2040,2040,2040,2153
20241007,142300,207689510,2035,2040,2040,2035,940
20241007,142200,205773410,2035,2035,2035,2035,715
20241007,142100,204318385,2040,2040,2040,2040,0
20241007,142000,204318385,2040,2040,2040,2040,0
20241007,141900,204318385,2040,2040,2040,2040,0
20241007,141800,204318385,2040,2040,2040,2040,0
20241007,141700,204318385,2040,2040,2040,2040,0
20241007,141600,204318385,2040,2040,2040,2040,0
20241007,141500,204318385,2040,2040,2040,2040,0
20241007,141400,204318385,2040,2040,2040,2040,1
20241007,141300,204316345,2035,2035,2035,2035,16
20241007,141200,204283785,2040,2040,2040,2040,1
20241007,141100,204281745,2035,2035,2035,2035,0
20241007,141000,204281745,2035,2035,2035,2035,50
20241007,140900,204179995,2035,2035,2035,2035,0
20241007,140800,204179995,2035,2035,2035,2035,50
20241007,140700,204078245,2040,2040,2040,2040,0
20241007,140600,204078245,2040,2035,2040,2030,67
20241007,140500,203942175,2040,2040,2040,2040,1
20241007,140400,203940135,2035,2035,2035,2035,0
20241007,140300,203940135,2035,2035,2035,2035,0
20241007,140200,203940135,2035,2035,2035,2035,0
20241007,140100,203940135,2035,2035,2035,2035,0
20241007,140000,203940135,2035,2035,2035,2035,0
20241007,135900,203940135,2035,2035,2035,2035,1000
20241007,135800,201905135,2035,2035,2035,2035,0
20241007,135700,201905135,2035,2035,2035,2035,0
20241007,135600,201905135,2035,2035,2035,2035,1560
20241007,135500,198730535,2035,2035,2035,2035,0
20241007,135400,198730535,2035,2035,2035,2035,0
20241007,135300,198730535,2035,2035,2035,2035,0
20241007,135200,198730535,2035,2035,2035,2035,0
20241007,135100,198730535,2035,2035,2035,2035,0
20241007,135000,198730535,2035,2040,2040,2035,801
20241007,134900,197100495,2035,2040,2040,2035,4002
20241007,134800,188956415,2040,2035,2040,2035,14
20241007,134700,188927860,2040,2040,2040,2040,40
20241007,134600,188846260,2040,2040,2040,2040,7
20241007,134500,188831980,2040,2040,2040,2040,0
20241007,134400,188831980,2040,2040,2040,2040,0
20241007,134300,188831980,2040,2040,2040,2040,1
20241007,134200,188829940,2035,2035,2035,2035,5
20241007,134100,188819765,2040,2040,2040,2040,0
20241007,134000,188819765,2040,2040,2040,2040,0
20241007,133900,188819765,2040,2040,2040,2040,10
20241007,133800,188799365,2040,2045,2045,2040,3838
20241007,133700,180969800,2045,2045,2045,2045,0
20241007,133600,180969800,2045,2045,2045,2045,0
20241007,133500,180969800,2045,2045,2045,2045,12
20241007,133400,180945260,2045,2045,2045,2045,100
20241007,133300,180740760,2045,2045,2045,2045,0
20241007,133200,180740760,2045,2045,2045,2045,134
20241007,133100,180466730,2045,2045,2045,2045,1
20241007,133000,180464685,2040,2040,2040,2040,0
20241007,132900,180464685,2040,2040,2040,2040,153
20241007,132800,180152565,2040,2040,2040,2040,343
20241007,132700,179452845,2035,2035,2035,2035,50
20241007,132600,179351095,2035,2035,2035,2035,106
20241007,132500,179135385,2035,2035,2035,2035,0
20241007,132400,179135385,2035,2035,2035,2035,0
20241007,132300,179135385,2035,2035,2035,2035,0
20241007,132200,179135385,2035,2035,2035,2035,0
20241007,132100,179135385,2035,2035,2035,2035,100
20241007,132000,178931885,2035,2035,2035,2035,0
20241007,131900,178931885,2035,2035,2035,2035,0
20241007,131800,178931885,2035,2035,2035,2035,0
20241007,131700,178931885,2035,2035,2035,2035,0
20241007,131600,178931885,2035,2040,2040,2035,105
20241007,131500,178718185,2040,2040,2040,2040,40
20241007,131400,178636585,2040,2040,2040,2040,100
20241007,131300,178432585,2040,2040,2040,2040,0
20241007,131200,178432585,2040,2040,2040,2040,0
20241007,131100,178432585,2040,2040,2040,2040,250
20241007,131000,177922585,2040,2040,2040,2040,0
20241007,130900,177922585,2040,2040,2040,2040,146
20241007,130800,177624745,2040,2040,2040,2040,854
20241007,130700,175882585,2035,2035,2035,2035,0
20241007,130600,175882585,2035,2035,2035,2035,0
20241007,130500,175882585,2035,2035,2035,2035,469
20241007,130400,174928170,2040,2040,2040,2040,0
20241007,130300,174928170,2040,2040,2040,2040,500
20241007,130200,173908170,2040,2040,2040,2040,0
20241007,130100,173908170,2040,2040,2040,2040,0
20241007,130000,173908170,2040,2040,2040,2040,0
20241007,125900,173908170,2040,2040,2040,2040,10
20241007,125800,173887770,2040,2040,2040,2040,0
20241007,125700,173887770,2040,2040,2040,2040,1
20241007,125600,173885730,2030,2030,2030,2030,0
20241007,125500,173885730,2030,2030,2030,2030,100
20241007,125400,173682730,2030,2035,2035,2030,408
20241007,125300,172854085,2035,2035,2035,2035,119
20241007,125200,172611920,2040,2040,2040,2040,2001
20241007,125100,168529880,2035,2035,2035,2035,2
20241007,125000,168525810,2040,2040,2040,2040,0
20241007,124900,168525810,2040,2040,2040,2040,1
20241007,124800,168523770,2035,2035,2035,2035,1
20241007,124700,168521735,2035,2035,2035,2035,0
20241007,124600,168521735,2035,2035,2035,2035,0
20241007,124500,168521735,2035,2035,2035,2035,0
20241007,124400,168521735,2035,2035,2035,2035,0
20241007,124300,168521735,2035,2035,2035,2035,0
20241007,124200,168521735,2035,2035,2035,2035,0
20241007,124100,168521735,2035,2035,2035,2035,5
20241007,124000,168511560,2040,2040,2040,2040,0
20241007,123900,168511560,2040,2040,2040,2040,0
20241007,123800,168511560,2040,2035,2040,2035,4
20241007,123700,168503415,2035,2030,2035,2030,71
20241007,123600,168359280,2030,2030,2030,2030,520
20241007,123500,167303680,2030,2030,2030,2030,680
20241007,123400,165923280,2030,2035,2035,2030,2651
20241007,123300,160534560,2035,2035,2035,2035,0
20241007,123200,160534560,2035,2035,2035,2035,3
20241007,123100,160528455,2035,2035,2035,2035,0
20241007,123000,160528455,2035,2035,2035,2035,0
20241007,122900,160528455,2035,2035,2035,2035,2202
20241007,122800,156047385,2040,2040,2040,2040,0
20241007,122700,156047385,2040,2040,2040,2040,0
20241007,122600,156047385,2040,2040,2040,2040,6
20241007,122500,156035145,2045,2045,2045,2045,207
20241007,122400,155611830,2040,2040,2040,2040,0
20241007,122300,155611830,2040,2040,2040,2040,0
20241007,122200,155611830,2040,2040,2040,2040,0
20241007,122100,155611830,2040,2040,2040,2040,202
20241007,122000,155199750,2045,2045,2045,2045,4
20241007,121900,155191570,2045,2045,2045,2045,27
20241007,121800,155136355,2045,2045,2045,2045,18
20241007,121700,155099545,2045,2045,2045,2045,6
20241007,121600,155087275,2045,2045,2045,2045,0
20241007,121500,155087275,2045,2045,2045,2045,1
20241007,121400,155085230,2035,2035,2035,2035,0
20241007,121300,155085230,2035,2035,2035,2035,0
20241007,121200,155085230,2035,2035,2035,2035,0
20241007,121100,155085230,2035,2035,2035,2035,0
20241007,121000,155085230,2035,2035,2035,2035,0
20241007,120900,155085230,2035,2035,2035,2035,0
20241007,120800,155085230,2035,2035,2035,2035,0
20241007,120700,155085230,2035,2035,2035,2035,4
20241007,120600,155077090,2045,2045,2045,2045,0
20241007,120500,155077090,2045,2040,2045,2040,201
20241007,120400,154667045,2045,2045,2045,2045,15
20241007,120300,154636370,2045,2040,2045,2040,104
20241007,120200,154423710,2045,2040,2045,2040,11
20241007,120100,154401265,2040,2040,2040,2040,100
20241007,120000,154197265,2040,2040,2040,2040,0
20241007,115900,154197265,2040,2040,2040,2040,0
20241007,115800,154197265,2040,2040,2040,2040,100
20241007,115700,153993265,2040,2040,2040,2040,0
20241007,115600,153993265,2040,2040,2040,2040,333
20241007,115500,153313945,2040,2040,2040,2040,2005
20241007,115400,149223745,2035,2035,2035,2035,0
20241007,115300,149223745,2035,2035,2035,2035,0
20241007,115200,149223745,2035,2035,2035,2035,100
20241007,115100,149020245,2035,2035,2035,2035,0
20241007,115000,149020245,2035,2035,2035,2035,20
20241007,114900,148979545,2035,2035,2035,2035,200
20241007,114800,148572545,2035,2035,2035,2035,1581
20241007,114700,145355210,2040,2040,2040,2040,0
20241007,114600,145355210,2040,2040,2040,2040,0
20241007,114500,145355210,2040,2040,2040,2040,0
20241007,114400,145355210,2040,2040,2040,2040,0
20241007,114300,145355210,2040,2040,2040,2040,65
20241007,114200,145222610,2040,2040,2040,2040,1
20241007,114100,145220570,2040,2040,2040,2040,0
20241007,114000,145220570,2040,2040,2040,2040,48
20241007,113900,145122650,2040,2035,2040,2035,210
20241007,113800,144694550,2040,2040,2040,2040,150
20241007,113700,144388550,2040,2040,2040,2040,170
20241007,113600,144041750,2040,2035,2040,2035,140
20241007,113500,143756750,2030,2030,2030,2030,0
20241007,113400,143756750,2030,2030,2030,2030,0
20241007,113300,143756750,2030,2030,2030,2030,0
20241007,113200,143756750,2030,2035,2035,2030,54
20241007,113100,143647000,2040,2035,2040,2035,522
20241007,113000,142584720,2035,2035,2035,2035,0
20241007,112900,142584720,2035,2035,2035,2035,150
20241007,112800,142279470,2035,2035,2035,2035,405
20241007,112700,141455295,2030,2030,2030,2030,0
20241007,112600,141455295,2030,2030,2030,2030,0
20241007,112500,141455295,2030,2030,2030,2030,1
20241007,112400,141453265,2030,2035,2035,2030,277
20241007,112300,140890175,2035,2035,2035,2035,800
20241007,112200,139262175,2035,2035,2035,2035,44
20241007,112100,139172635,2035,2035,2035,2035,0
20241007,112000,139172635,2035,2035,2035,2035,1
20241007,111900,139170600,2035,2035,2035,2035,586
20241007,111800,137978090,2035,2035,2035,2035,0
20241007,111700,137978090,2035,2035,2035,2035,39
20241007,111600,137898725,2030,2030,2030,2030,0
20241007,111500,137898725,2030,2030,2030,2030,0
20241007,111400,137898725,2030,2030,2030,2030,900
20241007,111300,136071725,2035,2035,2035,2035,0
20241007,111200,136071725,2035,2035,2035,2035,0
20241007,111100,136071725,2035,2035,2035,2035,1
20241007,111000,136069690,2030,2030,2030,2030,200
20241007,110900,135663690,2030,2030,2030,2030,0
20241007,110800,135663690,2030,2030,2030,2030,40
20241007,110700,135582490,2030,2030,2030,2030,0
20241007,110600,135582490,2030,2030,2030,2030,0
20241007,110500,135582490,2030,2030,2030,2030,0
20241007,110400,135582490,2030,2030,2030,2030,0
20241007,110300,135582490,2030,2030,2030,2030,1939
20241007,110200,131646320,2030,2030,2030,2030,0
20241007,110100,131646320,2030,2030,2030,2030,0
20241007,110000,131646320,2030,2030,2030,2030,0
20241007,105900,131646320,2030,2030,2030,2030,0
20241007,105800,131646320,2030,2030,2030,2030,249
20241007,105700,131140850,2030,2030,2030,2030,0
20241007,105600,131140850,2030,2030,2030,2030,0
20241007,105500,131140850,2030,2030,2030,2030,751
20241007,105400,129616320,2030,2030,2030,2030,1
20241007,105300,129614290,2030,2030,2030,2030,1250
20241007,105200,127076790,2030,2030,2030,2030,0
20241007,105100,127076790,2030,2030,2030,2030,3000
20241007,105000,120986790,2030,2030,2030,2030,5
20241007,104900,120976640,2025,2025,2025,2025,57
20241007,104800,120861215,2030,2030,2030,2030,336
20241007,104700,120179135,2030,2030,2030,2030,100
20241007,104600,119976135,2030,2035,2035,2030,1001
20241007,104500,117939105,2035,2035,2035,2035,0
20241007,104400,117939105,2035,2035,2035,2035,0
20241007,104300,117939105,2035,2035,2035,2035,0
20241007,104200,117939105,2035,2035,2035,2035,0
20241007,104100,117939105,2035,2035,2035,2035,0
20241007,104000,117939105,2035,2035,2035,2035,0
20241007,103900,117939105,2035,2035,2035,2035,10
20241007,103800,117918755,2035,2035,2035,2035,50
20241007,103700,117817005,2035,2035,2035,2035,1
20241007,103600,117814970,2035,2035,2035,2035,1
20241007,103500,117812935,2030,2030,2030,2030,710
20241007,103400,116371635,2030,2030,2030,2030,0
20241007,103300,116371635,2030,2030,2030,2030,0
20241007,103200,116371635,2030,2030,2030,2030,0
20241007,103100,116371635,2030,2030,2030,2030,0
20241007,103000,116371635,2030,2030,2030,2030,0
20241007,102900,116371635,2030,2030,2030,2030,0
20241007,102800,116371635,2030,2030,2030,2030,0
20241007,102700,116371635,2030,2030,2030,2030,0
20241007,102600,116371635,2030,2030,2030,2030,12
20241007,102500,116347275,2030,2030,2030,2030,0
20241007,102400,116347275,2030,2030,2030,2030,0
20241007,102300,116347275,2030,2030,2030,2030,0
20241007,102200,116347275,2030,2030,2030,2030,0
20241007,102100,116347275,2030,2030,2030,2030,0
20241007,102000,116347275,2030,2030,2030,2030,0
20241007,101900,116347275,2030,2030,2030,2030,0
20241007,101800,116347275,2030,2030,2030,2030,0
20241007,101700,116347275,2030,2030,2030,2030,24
20241007,101600,116298555,2030,2030,2030,2030,196
20241007,101500,115900675,2035,2035,2035,2035,10
20241007,101400,115880325,2030,2030,2030,2030,0
20241007,101300,115880325,2030,2030,2030,2030,30
20241007,101200,115819425,2030,2030,2030,2030,0
20241007,101100,115819425,2030,2030,2030,2030,100
20241007,101000,115616425,2035,2035,2035,2035,0
20241007,100900,115616425,2035,2035,2035,2035,0
20241007,100800,115616425,2035,2035,2035,2035,0
20241007,100700,115616425,2035,2035,2035,2035,2
20241007,100600,115612355,2035,2035,2035,2035,43
20241007,100500,115524850,2030,2030,2030,2030,441
20241007,100400,114629620,2030,2030,2030,2030,0
20241007,100300,114629620,2030,2030,2030,2030,0
20241007,100200,114629620,2030,2030,2030,2030,51
20241007,100100,114526090,2035,2035,2035,2035,0
20241007,100000,114526090,2035,2035,2035,2035,0
20241007,095900,114526090,2035,2035,2035,2035,10
20241007,095800,114505740,2035,2035,2035,2035,1
20241007,095700,114503705,2030,2030,2030,2030,0
20241007,095600,114503705,2030,2030,2030,2030,2246
20241007,095500,109944325,2030,2030,2030,2030,1
20241007,095400,109942295,2025,2030,2030,2025,24
20241007,095300,109893685,2030,2030,2030,2030,0
20241007,095200,109893685,2030,2030,2030,2030,101
20241007,095100,109688655,2030,2030,2030,2030,1
20241007,095000,109686625,2030,2030,2030,2030,1
20241007,094900,109684595,2020,2020,2020,2020,0
20241007,094800,109684595,2020,2020,2020,2020,1505
20241007,094700,106644495,2030,2030,2030,2030,0
20241007,094600,106644495,2030,2030,2030,2030,22
20241007,094500,106599835,2030,2030,2030,2030,3
20241007,094400,106593745,2030,2020,2030,2015,2630
20241007,094300,101282695,2020,2020,2020,2020,1
20241007,094200,101280675,2020,2025,2030,2020,209
20241007,094100,100858395,2025,2025,2025,2025,1
20241007,094000,100856370,2025,2025,2025,2025,1
20241007,093900,100854345,2030,2030,2030,2030,0
20241007,093800,100854345,2030,2030,2030,2030,0
20241007,093700,100854345,2030,2030,2030,2030,0
20241007,093600,100854345,2030,2020,2030,2020,5
20241007,093500,100844235,2030,2030,2030,2030,0
20241007,093400,100844235,2030,2030,2030,2030,53
20241007,093300,100736645,2020,2020,2020,2020,1
20241007,093200,100734625,2030,2030,2030,2030,0
20241007,093100,100734625,2030,2030,2030,2030,0
20241007,093000,100734625,2030,2030,2030,2030,1
20241007,092900,100732595,2020,2025,2025,2020,4757
20241007,092800,91115950,2030,2030,2030,2030,0
20241007,092700,91115950,2030,2030,2030,2030,0
20241007,092600,91115950,2030,2030,2030,2030,0
20241007,092500,91115950,2030,2030,2030,2030,0
20241007,092400,91115950,2030,2030,2030,2030,2
20241007,092300,91111890,2030,2025,2030,2025,1676
20241007,092200,87717980,2025,2025,2025,2025,26
20241007,092100,87665330,2025,2025,2025,2025,100
20241007,092000,87462830,2025,2025,2025,2025,44
20241007,091900,87373730,2030,2030,2030,2030,0
20241007,091800,87373730,2030,2030,2030,2030,1
20241007,091700,87371700,2025,2030,2030,2025,1202
20241007,091600,84937645,2015,2020,2020,2015,2200
20241007,091500,80504145,2030,2030,2030,2030,3
20241007,091400,80498055,2030,2025,2030,2025,369
20241007,091300,79750485,2025,2025,2025,2025,747
20241007,091200,78237810,2025,2025,2025,2025,5
20241007,091100,78227685,2020,2020,2020,2020,5029
20241007,091000,68069105,2015,2015,2015,2015,236
20241007,090900,67593565,2015,2015,2015,2015,0
20241007,090800,67593565,2015,2015,2015,2015,1978
20241007,090700,63607895,2015,2015,2015,2015,989
20241007,090600,61615060,2015,2020,2020,2015,5242
20241007,090500,51042305,2020,2020,2025,2020,2474
20241007,090400,46044815,2025,2025,2025,2020,8358
20241007,090300,29160640,2025,2030,2030,2025,4182
20241007,090200,20682110,2030,2030,2030,2030,0
20241007,090100,20682110,2030,2040,2040,2030,257
20241007,090000,20160390,2030,2030,2040,2030,9731