stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,194100,436723995,2055,2055,2055,2055,2100
20241018,194000,436723995,2055,2055,2055,2055,0
20241018,193900,436723995,2055,2055,2055,2055,0
20241018,193800,436723995,2055,2055,2055,2055,0
20241018,193700,436723995,2055,2055,2055,2055,0
20241018,193600,436723995,2055,2055,2055,2055,0
20241018,193500,436723995,2055,2055,2055,2055,0
20241018,193400,436723995,2055,2055,2055,2055,0
20241018,193300,436723995,2055,2055,2055,2055,0
20241018,193200,436723995,2055,2055,2055,2055,0
20241018,193100,436723995,2055,2055,2055,2055,0
20241018,193000,436723995,2055,2055,2055,2055,0
20241018,192900,436723995,2055,2055,2055,2055,0
20241018,192800,436723995,2055,2055,2055,2055,0
20241018,192700,436723995,2055,2055,2055,2055,0
20241018,192600,436723995,2055,2055,2055,2055,0
20241018,192500,436723995,2055,2055,2055,2055,0
20241018,192400,436723995,2055,2055,2055,2055,0
20241018,192300,436723995,2055,2055,2055,2055,0
20241018,192200,436723995,2055,2055,2055,2055,0
20241018,192100,436723995,2055,2055,2055,2055,0
20241018,192000,436723995,2055,2055,2055,2055,0
20241018,191900,436723995,2055,2055,2055,2055,0
20241018,191800,436723995,2055,2055,2055,2055,0
20241018,191700,436723995,2055,2055,2055,2055,0
20241018,191600,436723995,2055,2055,2055,2055,0
20241018,191500,436723995,2055,2055,2055,2055,0
20241018,191400,436723995,2055,2055,2055,2055,0
20241018,191300,436723995,2055,2055,2055,2055,0
20241018,191200,436723995,2055,2055,2055,2055,0
20241018,191100,436723995,2055,2055,2055,2055,2100
20241018,191000,436723995,2055,2055,2055,2055,0
20241018,190900,436723995,2055,2055,2055,2055,0
20241018,190800,436723995,2055,2055,2055,2055,0
20241018,190700,436723995,2055,2055,2055,2055,0
20241018,190600,436723995,2055,2055,2055,2055,0
20241018,190500,436723995,2055,2055,2055,2055,0
20241018,190400,436723995,2055,2055,2055,2055,0
20241018,190300,436723995,2055,2055,2055,2055,0
20241018,190200,436723995,2055,2055,2055,2055,0
20241018,190100,436723995,2055,2055,2055,2055,0
20241018,190000,436723995,2055,2055,2055,2055,0
20241018,185900,436723995,2055,2055,2055,2055,0
20241018,185800,436723995,2055,2055,2055,2055,0
20241018,185700,436723995,2055,2055,2055,2055,0
20241018,185600,436723995,2055,2055,2055,2055,0
20241018,185500,436723995,2055,2055,2055,2055,0
20241018,185400,436723995,2055,2055,2055,2055,0
20241018,185300,436723995,2055,2055,2055,2055,0
20241018,185200,436723995,2055,2055,2055,2055,0
20241018,185100,436723995,2055,2055,2055,2055,0
20241018,185000,436723995,2055,2055,2055,2055,0
20241018,184900,436723995,2055,2055,2055,2055,0
20241018,184800,436723995,2055,2055,2055,2055,0
20241018,184700,436723995,2055,2055,2055,2055,0
20241018,184600,436723995,2055,2055,2055,2055,0
20241018,184500,436723995,2055,2055,2055,2055,0
20241018,184400,436723995,2055,2055,2055,2055,0
20241018,184300,436723995,2055,2055,2055,2055,0
20241018,184200,436723995,2055,2055,2055,2055,0
20241018,184100,436723995,2055,2055,2055,2055,2100
20241018,184000,436723995,2055,2055,2055,2055,0
20241018,183900,436723995,2055,2055,2055,2055,0
20241018,183800,436723995,2055,2055,2055,2055,0
20241018,183700,436723995,2055,2055,2055,2055,0
20241018,183600,436723995,2055,2055,2055,2055,0
20241018,183500,436723995,2055,2055,2055,2055,0
20241018,183400,436723995,2055,2055,2055,2055,0
20241018,183300,436723995,2055,2055,2055,2055,0
20241018,183200,436723995,2055,2055,2055,2055,0
20241018,183100,436723995,2055,2055,2055,2055,0
20241018,183000,436723995,2055,2055,2055,2055,0
20241018,182900,436723995,2055,2055,2055,2055,0
20241018,182800,436723995,2055,2055,2055,2055,0
20241018,182700,436723995,2055,2055,2055,2055,0
20241018,182600,436723995,2055,2055,2055,2055,0
20241018,182500,436723995,2055,2055,2055,2055,0
20241018,182400,436723995,2055,2055,2055,2055,0
20241018,182300,436723995,2055,2055,2055,2055,0
20241018,182200,436723995,2055,2055,2055,2055,0
20241018,182100,436723995,2055,2055,2055,2055,0
20241018,182000,436723995,2055,2055,2055,2055,0
20241018,181900,436723995,2055,2055,2055,2055,0
20241018,181800,436723995,2055,2055,2055,2055,0
20241018,181700,436723995,2055,2055,2055,2055,0
20241018,181600,436723995,2055,2055,2055,2055,0
20241018,181500,436723995,2055,2055,2055,2055,0
20241018,181400,436723995,2055,2055,2055,2055,0
20241018,181300,436723995,2055,2055,2055,2055,0
20241018,181200,436723995,2055,2055,2055,2055,0
20241018,181100,436723995,2055,2055,2055,2055,2100
20241018,181000,436723995,2055,2055,2055,2055,0
20241018,180900,436723995,2055,2055,2055,2055,0
20241018,180800,436723995,2055,2055,2055,2055,0
20241018,180700,436723995,2055,2055,2055,2055,0
20241018,180600,436723995,2055,2055,2055,2055,0
20241018,180500,436723995,2055,2055,2055,2055,0
20241018,180400,436723995,2055,2055,2055,2055,0
20241018,180300,436723995,2055,2055,2055,2055,0
20241018,180200,436723995,2055,2055,2055,2055,0
20241018,180100,436723995,2055,2055,2055,2055,0
20241018,180000,436723995,2055,2055,2055,2055,0
20241018,175900,436723995,2055,2055,2055,2055,0
20241018,175800,436723995,2055,2055,2055,2055,0
20241018,175700,436723995,2055,2055,2055,2055,0
20241018,175600,436723995,2055,2055,2055,2055,0
20241018,175500,436723995,2055,2055,2055,2055,0
20241018,175400,436723995,2055,2055,2055,2055,0
20241018,175300,436723995,2055,2055,2055,2055,0
20241018,175200,436723995,2055,2055,2055,2055,0
20241018,175100,436723995,2055,2055,2055,2055,0
20241018,175000,436723995,2055,2055,2055,2055,0
20241018,174900,436723995,2055,2055,2055,2055,0
20241018,174800,436723995,2055,2055,2055,2055,0
20241018,174700,436723995,2055,2055,2055,2055,0
20241018,174600,436723995,2055,2055,2055,2055,0
20241018,174500,436723995,2055,2055,2055,2055,0
20241018,174400,436723995,2055,2055,2055,2055,0
20241018,174300,436723995,2055,2055,2055,2055,0
20241018,174200,436723995,2055,2055,2055,2055,0
20241018,174100,436723995,2055,2055,2055,2055,2100
20241018,174000,436723995,2055,2055,2055,2055,0
20241018,173900,436723995,2055,2055,2055,2055,0
20241018,173800,436723995,2055,2055,2055,2055,0
20241018,173700,436723995,2055,2055,2055,2055,0
20241018,173600,436723995,2055,2055,2055,2055,0
20241018,173500,436723995,2055,2055,2055,2055,0
20241018,173400,436723995,2055,2055,2055,2055,0
20241018,173300,436723995,2055,2055,2055,2055,0
20241018,173200,436723995,2055,2055,2055,2055,0
20241018,173100,436723995,2055,2055,2055,2055,0
20241018,173000,436723995,2055,2055,2055,2055,0
20241018,172900,436723995,2055,2055,2055,2055,0
20241018,172800,436723995,2055,2055,2055,2055,0
20241018,172700,436723995,2055,2055,2055,2055,0
20241018,172600,436723995,2055,2055,2055,2055,0
20241018,172500,436723995,2055,2055,2055,2055,0
20241018,172400,436723995,2055,2055,2055,2055,0
20241018,172300,436723995,2055,2055,2055,2055,0
20241018,172200,436723995,2055,2055,2055,2055,0
20241018,172100,436723995,2055,2055,2055,2055,0
20241018,172000,436723995,2055,2055,2055,2055,0
20241018,171900,436723995,2055,2055,2055,2055,0
20241018,171800,436723995,2055,2055,2055,2055,0
20241018,171700,436723995,2055,2055,2055,2055,0
20241018,171600,436723995,2055,2055,2055,2055,0
20241018,171500,436723995,2055,2055,2055,2055,0
20241018,171400,436723995,2055,2055,2055,2055,0
20241018,171300,436723995,2055,2055,2055,2055,0
20241018,171200,436723995,2055,2055,2055,2055,0
20241018,171100,436723995,2055,2055,2055,2055,2100
20241018,171000,436723995,2055,2055,2055,2055,0
20241018,170900,436723995,2055,2055,2055,2055,0
20241018,170800,436723995,2055,2055,2055,2055,0
20241018,170700,436723995,2055,2055,2055,2055,0
20241018,170600,436723995,2055,2055,2055,2055,0
20241018,170500,436723995,2055,2055,2055,2055,0
20241018,170400,436723995,2055,2055,2055,2055,0
20241018,170300,436723995,2055,2055,2055,2055,0
20241018,170200,436723995,2055,2055,2055,2055,0
20241018,170100,436723995,2055,2055,2055,2055,0
20241018,170000,436723995,2055,2055,2055,2055,0
20241018,165900,436723995,2055,2055,2055,2055,0
20241018,165800,436723995,2055,2055,2055,2055,0
20241018,165700,436723995,2055,2055,2055,2055,0
20241018,165600,436723995,2055,2055,2055,2055,0
20241018,165500,436723995,2055,2055,2055,2055,0
20241018,165400,436723995,2055,2055,2055,2055,0
20241018,165300,436723995,2055,2055,2055,2055,0
20241018,165200,436723995,2055,2055,2055,2055,0
20241018,165100,436723995,2055,2055,2055,2055,0
20241018,165000,436723995,2055,2055,2055,2055,0
20241018,164900,436723995,2055,2055,2055,2055,0
20241018,164800,436723995,2055,2055,2055,2055,0
20241018,164700,436723995,2055,2055,2055,2055,0
20241018,164600,436723995,2055,2055,2055,2055,0
20241018,164500,436723995,2055,2055,2055,2055,0
20241018,164400,436723995,2055,2055,2055,2055,0
20241018,164300,436723995,2055,2055,2055,2055,0
20241018,164200,436723995,2055,2055,2055,2055,0
20241018,164100,436723995,2055,2055,2055,2055,2100
20241018,164000,436723995,2055,2055,2055,2055,0
20241018,163900,436723995,2055,2055,2055,2055,0
20241018,163800,436723995,2055,2055,2055,2055,0
20241018,163700,436723995,2055,2055,2055,2055,0
20241018,163600,436723995,2055,2055,2055,2055,0
20241018,163500,436723995,2055,2055,2055,2055,0
20241018,163400,436723995,2055,2055,2055,2055,0
20241018,163300,436723995,2055,2055,2055,2055,0
20241018,163200,436723995,2055,2055,2055,2055,0
20241018,163100,436723995,2055,2055,2055,2055,0
20241018,163000,436723995,2055,2055,2055,2055,0
20241018,162900,436723995,2055,2055,2055,2055,0
20241018,162800,436723995,2055,2055,2055,2055,0
20241018,162700,436723995,2055,2055,2055,2055,0
20241018,162600,436723995,2055,2055,2055,2055,0
20241018,162500,436723995,2055,2055,2055,2055,0
20241018,162400,436723995,2055,2055,2055,2055,0
20241018,162300,436723995,2055,2055,2055,2055,0
20241018,162200,436723995,2055,2055,2055,2055,0
20241018,162100,436723995,2055,2055,2055,2055,0
20241018,162000,436723995,2055,2055,2055,2055,0
20241018,161900,436723995,2055,2055,2055,2055,0
20241018,161800,436723995,2055,2055,2055,2055,0
20241018,161700,436723995,2055,2055,2055,2055,0
20241018,161600,436723995,2055,2055,2055,2055,0
20241018,161500,436723995,2055,2055,2055,2055,0
20241018,161400,436723995,2055,2055,2055,2055,0
20241018,161300,436723995,2055,2055,2055,2055,0
20241018,161200,436723995,2055,2055,2055,2055,0
20241018,161100,436723995,2055,2055,2055,2055,2100
20241018,161000,436723995,2055,2055,2055,2055,0
20241018,160900,436723995,2055,2055,2055,2055,0
20241018,160800,436723995,2055,2055,2055,2055,0
20241018,160700,436723995,2055,2055,2055,2055,0
20241018,160600,436723995,2055,2055,2055,2055,0
20241018,160500,436723995,2055,2055,2055,2055,0
20241018,160400,436723995,2055,2055,2055,2055,0
20241018,160300,436723995,2055,2055,2055,2055,0
20241018,160200,436723995,2055,2055,2055,2055,0
20241018,160100,436723995,2055,2055,2055,2055,0
20241018,160000,436723995,2055,2055,2055,2055,0
20241018,155900,436723995,2055,2055,2055,2055,0
20241018,155800,436723995,2055,2055,2055,2055,0
20241018,155700,436723995,2055,2055,2055,2055,0
20241018,155600,436723995,2055,2055,2055,2055,0
20241018,155500,436723995,2055,2055,2055,2055,0
20241018,155400,436723995,2055,2055,2055,2055,0
20241018,155300,436723995,2055,2055,2055,2055,0
20241018,155200,436723995,2055,2055,2055,2055,0
20241018,155100,436723995,2055,2055,2055,2055,0
20241018,155000,436723995,2055,2055,2055,2055,0
20241018,154900,436723995,2055,2055,2055,2055,0
20241018,154800,436723995,2055,2055,2055,2055,0
20241018,154700,436723995,2055,2055,2055,2055,0
20241018,154600,436723995,2055,2055,2055,2055,0
20241018,154500,436723995,2055,2055,2055,2055,0
20241018,154400,436723995,2055,2055,2055,2055,0
20241018,154300,436723995,2055,2055,2055,2055,0
20241018,154200,436723995,2055,2055,2055,2055,0
20241018,154100,436723995,2055,2055,2055,2055,2100
20241018,154000,436723995,2055,2055,2055,2055,0
20241018,153900,436723995,2055,2055,2055,2055,0
20241018,153800,436723995,2055,2055,2055,2055,0
20241018,153700,436723995,2055,2055,2055,2055,0
20241018,153600,436723995,2055,2055,2055,2055,0
20241018,153500,436723995,2055,2055,2055,2055,0
20241018,153400,436723995,2055,2055,2055,2055,0
20241018,153300,436723995,2055,2055,2055,2055,0
20241018,153200,436723995,2055,2055,2055,2055,0
20241018,153100,436723995,2055,2055,2055,2055,0
20241018,153000,436723995,2055,2055,2055,2055,2100
20241018,152900,432408495,2050,2050,2050,2050,0
20241018,152800,432408495,2050,2050,2050,2050,0
20241018,152700,432408495,2050,2050,2050,2050,0
20241018,152600,432408495,2050,2050,2050,2050,0
20241018,152500,432408495,2050,2050,2050,2050,0
20241018,152400,432408495,2050,2050,2050,2050,0
20241018,152300,432408495,2050,2050,2050,2050,0
20241018,152200,432408495,2050,2050,2050,2050,0
20241018,152100,432408495,2050,2050,2050,2050,0
20241018,152000,432408495,2050,2050,2050,2050,0
20241018,151900,432408495,2050,2050,2050,2035,6806
20241018,151800,418529475,2045,2050,2050,2045,862
20241018,151700,416766435,2050,2050,2050,2050,0
20241018,151600,416766435,2050,2045,2050,2045,306
20241018,151500,416139450,2050,2050,2050,2050,347
20241018,151400,415428100,2055,2055,2055,2055,1
20241018,151300,415426045,2050,2050,2050,2050,0
20241018,151200,415426045,2050,2050,2050,2050,0
20241018,151100,415426045,2050,2050,2050,2050,0
20241018,151000,415426045,2050,2050,2050,2050,26
20241018,150900,415372745,2055,2055,2055,2055,150
20241018,150800,415064495,2055,2055,2055,2055,0
20241018,150700,415064495,2055,2055,2055,2055,1
20241018,150600,415062440,2050,2055,2055,2050,54
20241018,150500,414951480,2055,2055,2055,2055,124
20241018,150400,414696660,2055,2055,2055,2055,2419
20241018,150300,409725615,2060,2060,2060,2060,23
20241018,150200,409678235,2060,2060,2060,2060,376
20241018,150100,408903675,2060,2060,2060,2060,494
20241018,150000,407886035,2065,2065,2065,2065,0
20241018,145900,407886035,2065,2065,2065,2065,0
20241018,145800,407886035,2065,2065,2065,2055,76
20241018,145700,407729595,2055,2055,2055,2055,500
20241018,145600,406702095,2065,2065,2065,2065,0
20241018,145500,406702095,2065,2065,2065,2065,1
20241018,145400,406700030,2055,2065,2065,2055,67
20241018,145300,406562335,2065,2065,2065,2065,0
20241018,145200,406562335,2065,2055,2065,2055,205
20241018,145100,406141010,2065,2065,2065,2065,0
20241018,145000,406141010,2065,2065,2065,2065,0
20241018,144900,406141010,2065,2055,2065,2055,13
20241018,144800,406114285,2055,2050,2055,2050,228
20241018,144700,405645755,2055,2055,2055,2055,12
20241018,144600,405621095,2065,2065,2065,2065,20
20241018,144500,405579795,2065,2050,2065,2045,1001
20241018,144400,403530140,2065,2065,2065,2065,0
20241018,144300,403530140,2065,2055,2065,2045,343
20241018,144200,402827700,2065,2065,2065,2065,0
20241018,144100,402827700,2065,2065,2065,2065,0
20241018,144000,402827700,2065,2065,2065,2065,6
20241018,143900,402815310,2055,2060,2060,2055,3000
20241018,143800,396650205,2065,2065,2065,2065,11
20241018,143700,396627490,2065,2065,2065,2065,0
20241018,143600,396627490,2065,2065,2065,2065,0
20241018,143500,396627490,2065,2065,2065,2065,209
20241018,143400,396195905,2070,2070,2070,2070,0
20241018,143300,396195905,2070,2070,2070,2070,0
20241018,143200,396195905,2070,2070,2070,2070,0
20241018,143100,396195905,2070,2070,2070,2065,4228
20241018,143000,387465075,2065,2065,2065,2065,1
20241018,142900,387463010,2070,2065,2070,2065,2
20241018,142800,387458875,2070,2070,2070,2070,488
20241018,142700,386448715,2065,2070,2070,2065,104
20241018,142600,386233935,2065,2065,2065,2065,5
20241018,142500,386223610,2070,2065,2070,2065,2
20241018,142400,386219475,2070,2065,2070,2065,1430
20241018,142300,383260240,2070,2070,2070,2070,0
20241018,142200,383260240,2070,2070,2070,2070,1
20241018,142100,383258170,2070,2070,2070,2070,0
20241018,142000,383258170,2070,2070,2070,2070,0
20241018,141900,383258170,2070,2070,2070,2070,0
20241018,141800,383258170,2070,2070,2070,2070,1
20241018,141700,383256100,2060,2060,2060,2060,451
20241018,141600,382327040,2070,2070,2070,2070,1104
20241018,141500,380041760,2070,2070,2070,2070,1
20241018,141400,380039690,2070,2065,2070,2065,1000
20241018,141300,377969750,2070,2070,2070,2070,0
20241018,141200,377969750,2070,2070,2070,2070,100
20241018,141100,377762750,2070,2065,2070,2065,60
20241018,141000,377638845,2065,2065,2065,2065,0
20241018,140900,377638845,2065,2065,2065,2065,22
20241018,140800,377593415,2065,2065,2065,2065,0
20241018,140700,377593415,2065,2065,2065,2065,0
20241018,140600,377593415,2065,2065,2065,2065,0
20241018,140500,377593415,2065,2065,2065,2065,0
20241018,140400,377593415,2065,2065,2065,2065,1
20241018,140300,377591350,2055,2055,2055,2055,407
20241018,140200,376754965,2060,2065,2065,2060,23
20241018,140100,376707485,2065,2065,2065,2065,0
20241018,140000,376707485,2065,2065,2065,2065,4000
20241018,135900,368447485,2065,2065,2065,2065,2
20241018,135800,368443355,2065,2065,2065,2065,0
20241018,135700,368443355,2065,2065,2065,2065,1000
20241018,135600,366378355,2065,2065,2065,2065,2000
20241018,135500,362248355,2065,2065,2065,2065,0
20241018,135400,362248355,2065,2065,2065,2065,0
20241018,135300,362248355,2065,2065,2065,2065,0
20241018,135200,362248355,2065,2065,2065,2065,155
20241018,135100,361928280,2065,2065,2065,2065,2243
20241018,135000,357296485,2065,2065,2065,2065,0
20241018,134900,357296485,2065,2065,2065,2065,0
20241018,134800,357296485,2065,2065,2065,2065,0
20241018,134700,357296485,2065,2065,2065,2065,1
20241018,134600,357294420,2060,2060,2060,2060,600
20241018,134500,356058420,2065,2065,2065,2065,0
20241018,134400,356058420,2065,2065,2065,2065,0
20241018,134300,356058420,2065,2065,2065,2065,0
20241018,134200,356058420,2065,2065,2065,2065,0
20241018,134100,356058420,2065,2065,2065,2065,1000
20241018,134000,353993420,2065,2060,2065,2060,1000
20241018,133900,351930685,2065,2065,2065,2065,0
20241018,133800,351930685,2065,2065,2065,2065,0
20241018,133700,351930685,2065,2060,2065,2060,1000
20241018,133600,349865985,2065,2065,2065,2065,0
20241018,133500,349865985,2065,2065,2065,2065,0
20241018,133400,349865985,2065,2065,2065,2065,0
20241018,133300,349865985,2065,2065,2065,2065,0
20241018,133200,349865985,2065,2065,2065,2065,109
20241018,133100,349640900,2065,2065,2065,2065,8
20241018,133000,349624380,2065,2065,2065,2065,2
20241018,132900,349620250,2065,2065,2065,2065,0
20241018,132800,349620250,2065,2065,2065,2065,0
20241018,132700,349620250,2065,2065,2065,2065,5000
20241018,132600,339295250,2065,2065,2065,2065,0
20241018,132500,339295250,2065,2065,2065,2065,0
20241018,132400,339295250,2065,2065,2065,2065,0
20241018,132300,339295250,2065,2045,2065,2045,366
20241018,132200,338546760,2070,2070,2070,2070,0
20241018,132100,338546760,2070,2070,2070,2070,0
20241018,132000,338546760,2070,2070,2070,2070,0
20241018,131900,338546760,2070,2070,2070,2070,0
20241018,131800,338546760,2070,2060,2070,2060,2006
20241018,131700,334405360,2060,2060,2060,2055,2007
20241018,131600,330270945,2060,2060,2060,2045,2013
20241018,131500,326124315,2040,2045,2045,2040,500
20241018,131400,325104035,2060,2060,2060,2060,0
20241018,131300,325104035,2060,2060,2060,2060,0
20241018,131200,325104035,2060,2045,2060,2045,301
20241018,131100,324488475,2065,2065,2065,2065,0
20241018,131000,324488475,2065,2070,2070,2065,30
20241018,130900,324426450,2070,2070,2070,2065,183
20241018,130800,324048540,2065,2055,2065,2055,1417
20241018,130700,321129100,2055,2055,2055,2055,0
20241018,130600,321129100,2055,2055,2055,2055,2000
20241018,130500,317019100,2055,2050,2055,2050,1167
20241018,130400,314626745,2050,2045,2050,2045,6001
20241018,130300,302327470,2045,2045,2045,2045,0
20241018,130200,302327470,2045,2045,2045,2045,0
20241018,130100,302327470,2045,2040,2045,2040,121
20241018,130000,302080625,2050,2050,2050,2050,0
20241018,125900,302080625,2050,2045,2050,2045,2614
20241018,125800,296734985,2050,2050,2050,2050,0
20241018,125700,296734985,2050,2050,2050,2050,64
20241018,125600,296603785,2050,2050,2050,2050,0
20241018,125500,296603785,2050,2050,2050,2050,0
20241018,125400,296603785,2050,2050,2050,2050,49
20241018,125300,296503335,2050,2050,2050,2050,0
20241018,125200,296503335,2050,2050,2050,2050,1
20241018,125100,296501285,2050,2050,2050,2050,0
20241018,125000,296501285,2050,2050,2050,2050,3
20241018,124900,296495135,2050,2050,2050,2050,2
20241018,124800,296491035,2050,2050,2050,2050,0
20241018,124700,296491035,2050,2045,2050,2045,7589
20241018,124600,280971525,2045,2045,2045,2045,2
20241018,124500,280967435,2045,2045,2045,2045,2
20241018,124400,280963345,2045,2040,2045,2040,12
20241018,124300,280938855,2045,2040,2045,2040,89
20241018,124200,280757290,2040,2040,2040,2040,5
20241018,124100,280747090,2040,2040,2040,2040,0
20241018,124000,280747090,2040,2040,2040,2040,7
20241018,123900,280732810,2045,2045,2045,2045,20
20241018,123800,280691910,2045,2045,2045,2045,1
20241018,123700,280689865,2040,2040,2040,2040,6000
20241018,123600,268449865,2040,2035,2040,2035,176
20241018,123500,268091675,2040,2040,2040,2035,106
20241018,123400,267875915,2040,2040,2040,2040,0
20241018,123300,267875915,2040,2040,2040,2040,0
20241018,123200,267875915,2040,2040,2040,2040,0
20241018,123100,267875915,2040,2040,2040,2040,1
20241018,123000,267873875,2030,2030,2030,2030,66
20241018,122900,267739895,2040,2040,2040,2040,29
20241018,122800,267680735,2040,2040,2040,2040,1
20241018,122700,267678695,2035,2030,2040,2030,190
20241018,122600,267292735,2030,2030,2030,2030,15000
20241018,122500,236842735,2035,2035,2035,2035,1925
20241018,122400,232925360,2030,2030,2030,2030,0
20241018,122300,232925360,2030,2035,2035,2030,652
20241018,122200,231601790,2035,2035,2035,2035,207
20241018,122100,231180545,2030,2030,2030,2030,139
20241018,122000,230898375,2035,2035,2035,2035,0
20241018,121900,230898375,2035,2030,2035,2030,101
20241018,121800,230693340,2030,2030,2030,2030,15695
20241018,121700,198832490,2030,2030,2030,2030,66
20241018,121600,198698510,2030,2035,2035,2030,1501
20241018,121500,195650975,2035,2035,2035,2035,0
20241018,121400,195650975,2035,2035,2035,2035,5
20241018,121300,195640800,2035,2035,2035,2035,1
20241018,121200,195638765,2035,2035,2035,2035,2859
20241018,121100,189820700,2040,2040,2040,2040,0
20241018,121000,189820700,2040,2040,2040,2040,0
20241018,120900,189820700,2040,2040,2040,2040,0
20241018,120800,189820700,2040,2040,2040,2040,0
20241018,120700,189820700,2040,2040,2040,2040,0
20241018,120600,189820700,2040,2040,2040,2040,0
20241018,120500,189820700,2040,2040,2040,2040,0
20241018,120400,189820700,2040,2040,2040,2040,0
20241018,120300,189820700,2040,2040,2040,2040,1
20241018,120200,189818660,2040,2040,2040,2040,1
20241018,120100,189816620,2050,2050,2050,2050,1
20241018,120000,189814570,2035,2035,2035,2035,56
20241018,115900,189700610,2050,2040,2050,2040,125
20241018,115800,189445600,2050,2050,2050,2050,0
20241018,115700,189445600,2050,2050,2050,2050,5000
20241018,115600,179195600,2050,2050,2050,2050,0
20241018,115500,179195600,2050,2045,2050,2045,5000
20241018,115400,168955850,2045,2045,2045,2045,0
20241018,115300,168955850,2045,2045,2045,2045,0
20241018,115200,168955850,2045,2045,2045,2045,30
20241018,115100,168894500,2045,2035,2045,2035,959
20241018,115000,166942925,2045,2045,2045,2045,0
20241018,114900,166942925,2045,2040,2045,2040,1002
20241018,114800,164898840,2040,2040,2040,2040,0
20241018,114700,164898840,2040,2040,2040,2040,0
20241018,114600,164898840,2040,2040,2040,2040,0
20241018,114500,164898840,2040,2040,2040,2040,0
20241018,114400,164898840,2040,2040,2045,2040,126
20241018,114300,164641795,2045,2045,2045,2045,0
20241018,114200,164641795,2045,2045,2045,2045,42
20241018,114100,164555905,2045,2045,2045,2045,1
20241018,114000,164553860,2040,2040,2040,2040,125
20241018,113900,164298860,2045,2045,2045,2045,0
20241018,113800,164298860,2045,2045,2045,2045,0
20241018,113700,164298860,2045,2045,2045,2045,1
20241018,113600,164296815,2035,2035,2035,2035,0
20241018,113500,164296815,2035,2035,2035,2035,113
20241018,113400,164066860,2035,2045,2045,2035,5
20241018,113300,164056655,2045,2045,2045,2045,50
20241018,113200,163954405,2045,2045,2045,2045,1
20241018,113100,163952360,2040,2040,2040,2040,10
20241018,113000,163931960,2045,2045,2045,2045,0
20241018,112900,163931960,2045,2035,2045,2030,5142
20241018,112800,153467860,2035,2035,2035,2035,0
20241018,112700,153467860,2035,2035,2035,2035,0
20241018,112600,153467860,2035,2035,2035,2035,3
20241018,112500,153461755,2035,2035,2035,2035,0
20241018,112400,153461755,2035,2045,2045,2035,2253
20241018,112300,148876890,2035,2035,2035,2035,0
20241018,112200,148876890,2035,2045,2045,2035,48
20241018,112100,148779200,2040,2045,2045,2040,10
20241018,112000,148758775,2045,2045,2045,2045,1
20241018,111900,148756730,2035,2035,2035,2035,0
20241018,111800,148756730,2035,2035,2035,2035,43
20241018,111700,148669225,2045,2045,2045,2045,0
20241018,111600,148669225,2045,2045,2045,2045,0
20241018,111500,148669225,2045,2045,2045,2045,0
20241018,111400,148669225,2045,2045,2045,2045,0
20241018,111300,148669225,2045,2035,2045,2035,2
20241018,111200,148665145,2035,2035,2035,2035,0
20241018,111100,148665145,2035,2035,2035,2035,319
20241018,111000,148015980,2040,2040,2040,2040,30
20241018,110900,147954780,2040,2040,2040,2040,25
20241018,110800,147903780,2045,2035,2045,2035,201
20241018,110700,147494735,2045,2045,2045,2045,266
20241018,110600,146950765,2045,2045,2045,2045,2
20241018,110500,146946675,2045,2045,2045,2045,0
20241018,110400,146946675,2045,2045,2045,2045,0
20241018,110300,146946675,2045,2040,2045,2040,419
20241018,110200,146091890,2040,2040,2040,2040,0
20241018,110100,146091890,2040,2040,2040,2040,1
20241018,110000,146089850,2040,2040,2040,2040,0
20241018,105900,146089850,2040,2040,2040,2040,1
20241018,105800,146087810,2035,2035,2035,2035,0
20241018,105700,146087810,2035,2040,2040,2035,552
20241018,105600,144964230,2040,2040,2040,2040,1
20241018,105500,144962190,2035,2035,2035,2035,0
20241018,105400,144962190,2035,2035,2035,2035,1
20241018,105300,144960155,2040,2040,2040,2035,7
20241018,105200,144945885,2040,2040,2040,2040,1100
20241018,105100,142701885,2040,2035,2040,2030,5331
20241018,105000,131864150,2040,2040,2040,2040,0
20241018,104900,131864150,2040,2040,2040,2040,1
20241018,104800,131862110,2040,2040,2040,2040,0
20241018,104700,131862110,2040,2040,2040,2040,55
20241018,104600,131749910,2040,2040,2040,2040,0
20241018,104500,131749910,2040,2045,2045,2040,1952
20241018,104400,127767820,2040,2040,2040,2040,50
20241018,104300,127665820,2045,2045,2045,2045,0
20241018,104200,127665820,2045,2040,2045,2040,1001
20241018,104100,125623775,2040,2040,2040,2040,0
20241018,104000,125623775,2040,2040,2040,2040,0
20241018,103900,125623775,2040,2040,2040,2040,1
20241018,103800,125621735,2035,2035,2035,2035,0
20241018,103700,125621735,2035,2035,2035,2035,10
20241018,103600,125601385,2040,2040,2040,2040,0
20241018,103500,125601385,2040,2040,2040,2040,0
20241018,103400,125601385,2040,2040,2040,2040,0
20241018,103300,125601385,2040,2035,2045,2035,2350
20241018,103200,120818650,2045,2040,2045,2040,2
20241018,103100,120814565,2045,2045,2045,2045,0
20241018,103000,120814565,2045,2045,2045,2045,4
20241018,102900,120806385,2045,2045,2045,2045,0
20241018,102800,120806385,2045,2045,2045,2045,4
20241018,102700,120798205,2045,2045,2045,2045,0
20241018,102600,120798205,2045,2045,2045,2045,0
20241018,102500,120798205,2045,2045,2045,2045,1
20241018,102400,120796160,2035,2035,2035,2035,0
20241018,102300,120796160,2035,2045,2045,2035,2632
20241018,102200,115417585,2055,2055,2055,2055,1
20241018,102100,115415530,2045,2045,2045,2045,66
20241018,102000,115280560,2045,2045,2045,2045,200
20241018,101900,114871560,2055,2050,2055,2050,607
20241018,101800,113627205,2050,2050,2050,2050,6
20241018,101700,113614905,2050,2040,2050,2040,132
20241018,101600,113345610,2035,2035,2035,2035,785
20241018,101500,111748135,2040,2040,2040,2040,0
20241018,101400,111748135,2040,2035,2040,2035,651
20241018,101300,110423345,2040,2040,2040,2040,24
20241018,101200,110374385,2040,2040,2040,2040,15
20241018,101100,110343785,2035,2040,2040,2035,178
20241018,101000,109981165,2040,2040,2040,2040,1050
20241018,100900,107839165,2040,2040,2040,2040,2
20241018,100800,107835085,2040,2040,2040,2040,3
20241018,100700,107828965,2040,2040,2040,2040,2
20241018,100600,107824885,2040,2040,2040,2040,296
20241018,100500,107221045,2045,2045,2045,2045,0
20241018,100400,107221045,2045,2040,2045,2040,26
20241018,100300,107168000,2035,2035,2035,2035,1
20241018,100200,107165965,2035,2035,2035,2035,500
20241018,100100,106148465,2035,2035,2035,2035,184
20241018,100000,105774025,2035,2035,2035,2035,0
20241018,095900,105774025,2035,2035,2035,2035,1
20241018,095800,105771990,2035,2040,2045,2035,14
20241018,095700,105743430,2040,2040,2040,2040,0
20241018,095600,105743430,2040,2040,2040,2040,60
20241018,095500,105621030,2040,2040,2040,2040,1
20241018,095400,105618990,2045,2045,2045,2045,64
20241018,095300,105488110,2035,2040,2040,2035,3026
20241018,095200,99317895,2045,2045,2045,2045,51
20241018,095100,99213600,2050,2050,2050,2050,0
20241018,095000,99213600,2050,2040,2050,2040,401
20241018,094900,98395550,2045,2045,2045,2045,3674
20241018,094800,90882220,2045,2045,2045,2045,265
20241018,094700,90340295,2040,2045,2045,2040,578
20241018,094600,89158315,2045,2045,2045,2045,6
20241018,094500,89146045,2045,2045,2045,2045,2
20241018,094400,89141955,2040,2045,2045,2040,745
20241018,094300,87619655,2045,2050,2050,2040,4044
20241018,094200,79369845,2050,2050,2050,2050,19
20241018,094100,79330895,2050,2050,2050,2050,3
20241018,094000,79324745,2050,2045,2050,2040,745
20241018,093900,77801910,2050,2050,2050,2050,12
20241018,093800,77777310,2050,2050,2050,2050,0
20241018,093700,77777310,2050,2040,2050,2040,157
20241018,093600,77456850,2040,2050,2050,2040,1403
20241018,093500,74594180,2050,2050,2050,2050,0
20241018,093400,74594180,2050,2050,2050,2050,0
20241018,093300,74594180,2050,2040,2050,2040,301
20241018,093200,73980130,2050,2040,2050,2040,81
20241018,093100,73814880,2050,2045,2050,2040,1277
20241018,093000,71206475,2045,2045,2045,2045,1103
20241018,092900,68950840,2045,2040,2050,2040,1576
20241018,092800,65735785,2050,2050,2050,2045,292
20241018,092700,65138060,2050,2050,2050,2050,1
20241018,092600,65136010,2050,2050,2050,2050,10
20241018,092500,65115510,2050,2055,2055,2040,4554
20241018,092400,55804445,2050,2050,2050,2050,10
20241018,092300,55783945,2055,2055,2055,2045,1783
20241018,092200,52127700,2055,2055,2055,2055,0
20241018,092100,52127700,2055,2045,2055,2045,84
20241018,092000,51955910,2055,2045,2055,2045,2346
20241018,091900,47158330,2050,2050,2055,2050,837
20241018,091800,45439965,2055,2050,2055,2050,14
20241018,091700,45411260,2055,2050,2060,2050,2647
20241018,091600,39984850,2060,2060,2060,2060,2
20241018,091500,39980730,2050,2045,2055,2045,3576
20241018,091400,32649930,2050,2050,2050,2050,0
20241018,091300,32649930,2050,2045,2050,2045,65
20241018,091200,32516730,2050,2050,2050,2050,6
20241018,091100,32504430,2045,2045,2045,2040,1580
20241018,091000,29273415,2050,2050,2050,2050,16
20241018,090900,29240615,2045,2050,2050,2045,3512
20241018,090800,22058570,2045,2050,2055,2045,675
20241018,090700,20677105,2050,2055,2060,2050,63
20241018,090600,20547860,2060,2055,2060,2050,2787
20241018,090500,14834485,2060,2055,2060,2055,801
20241018,090400,13188425,2060,2055,2060,2055,8
20241018,090300,13171980,2065,2065,2065,2065,16
20241018,090200,13138940,2065,2055,2065,2050,3401
20241018,090100,6158780,2065,2060,2065,2060,399
20241018,090000,5336835,2055,2055,2055,2055,2597