stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,183400,966521385,2790,2790,2790,2790,9082
20241004,183300,966521385,2790,2790,2790,2790,0
20241004,183200,966521385,2790,2790,2790,2790,0
20241004,183100,966521385,2790,2790,2790,2790,0
20241004,183000,966521385,2790,2790,2790,2790,0
20241004,182900,966521385,2790,2790,2790,2790,0
20241004,182800,966521385,2790,2790,2790,2790,0
20241004,182700,966521385,2790,2790,2790,2790,0
20241004,182600,966521385,2790,2790,2790,2790,0
20241004,182500,966521385,2790,2790,2790,2790,0
20241004,182400,966521385,2790,2790,2790,2790,0
20241004,182300,966521385,2790,2790,2790,2790,0
20241004,182200,966521385,2790,2790,2790,2790,0
20241004,182100,966521385,2790,2790,2790,2790,0
20241004,182000,966521385,2790,2790,2790,2790,0
20241004,181900,966521385,2790,2790,2790,2790,0
20241004,181800,966521385,2790,2790,2790,2790,0
20241004,181700,966521385,2790,2790,2790,2790,0
20241004,181600,966521385,2790,2790,2790,2790,0
20241004,181500,966521385,2790,2790,2790,2790,0
20241004,181400,966521385,2790,2790,2790,2790,0
20241004,181300,966521385,2790,2790,2790,2790,0
20241004,181200,966521385,2790,2790,2790,2790,0
20241004,181100,966521385,2790,2790,2790,2790,0
20241004,181000,966521385,2790,2790,2790,2790,0
20241004,180900,966521385,2790,2790,2790,2790,0
20241004,180800,966521385,2790,2790,2790,2790,0
20241004,180700,966521385,2790,2790,2790,2790,0
20241004,180600,966521385,2790,2790,2790,2790,0
20241004,180500,966521385,2790,2790,2790,2790,0
20241004,180400,966521385,2790,2790,2790,2790,9082
20241004,180300,966521385,2790,2790,2790,2790,0
20241004,180200,966521385,2790,2790,2790,2790,0
20241004,180100,966521385,2790,2790,2790,2790,0
20241004,180000,966521385,2790,2790,2790,2790,0
20241004,175900,966521385,2790,2790,2790,2790,0
20241004,175800,966521385,2790,2790,2790,2790,0
20241004,175700,966521385,2790,2790,2790,2790,0
20241004,175600,966521385,2790,2790,2790,2790,0
20241004,175500,966521385,2790,2790,2790,2790,0
20241004,175400,966521385,2790,2790,2790,2790,0
20241004,175300,966521385,2790,2790,2790,2790,0
20241004,175200,966521385,2790,2790,2790,2790,0
20241004,175100,966521385,2790,2790,2790,2790,0
20241004,175000,966521385,2790,2790,2790,2790,0
20241004,174900,966521385,2790,2790,2790,2790,0
20241004,174800,966521385,2790,2790,2790,2790,0
20241004,174700,966521385,2790,2790,2790,2790,0
20241004,174600,966521385,2790,2790,2790,2790,0
20241004,174500,966521385,2790,2790,2790,2790,0
20241004,174400,966521385,2790,2790,2790,2790,0
20241004,174300,966521385,2790,2790,2790,2790,0
20241004,174200,966521385,2790,2790,2790,2790,0
20241004,174100,966521385,2790,2790,2790,2790,0
20241004,174000,966521385,2790,2790,2790,2790,0
20241004,173900,966521385,2790,2790,2790,2790,0
20241004,173800,966521385,2790,2790,2790,2790,0
20241004,173700,966521385,2790,2790,2790,2790,0
20241004,173600,966521385,2790,2790,2790,2790,0
20241004,173500,966521385,2790,2790,2790,2790,0
20241004,173400,966521385,2790,2790,2790,2790,9082
20241004,173300,966521385,2790,2790,2790,2790,0
20241004,173200,966521385,2790,2790,2790,2790,0
20241004,173100,966521385,2790,2790,2790,2790,0
20241004,173000,966521385,2790,2790,2790,2790,0
20241004,172900,966521385,2790,2790,2790,2790,0
20241004,172800,966521385,2790,2790,2790,2790,0
20241004,172700,966521385,2790,2790,2790,2790,0
20241004,172600,966521385,2790,2790,2790,2790,0
20241004,172500,966521385,2790,2790,2790,2790,0
20241004,172400,966521385,2790,2790,2790,2790,0
20241004,172300,966521385,2790,2790,2790,2790,0
20241004,172200,966521385,2790,2790,2790,2790,0
20241004,172100,966521385,2790,2790,2790,2790,0
20241004,172000,966521385,2790,2790,2790,2790,0
20241004,171900,966521385,2790,2790,2790,2790,0
20241004,171800,966521385,2790,2790,2790,2790,0
20241004,171700,966521385,2790,2790,2790,2790,0
20241004,171600,966521385,2790,2790,2790,2790,0
20241004,171500,966521385,2790,2790,2790,2790,0
20241004,171400,966521385,2790,2790,2790,2790,0
20241004,171300,966521385,2790,2790,2790,2790,0
20241004,171200,966521385,2790,2790,2790,2790,0
20241004,171100,966521385,2790,2790,2790,2790,0
20241004,171000,966521385,2790,2790,2790,2790,0
20241004,170900,966521385,2790,2790,2790,2790,0
20241004,170800,966521385,2790,2790,2790,2790,0
20241004,170700,966521385,2790,2790,2790,2790,0
20241004,170600,966521385,2790,2790,2790,2790,0
20241004,170500,966521385,2790,2790,2790,2790,0
20241004,170400,966521385,2790,2790,2790,2790,9082
20241004,170300,966521385,2790,2790,2790,2790,0
20241004,170200,966521385,2790,2790,2790,2790,0
20241004,170100,966521385,2790,2790,2790,2790,0
20241004,170000,966521385,2790,2790,2790,2790,0
20241004,165900,966521385,2790,2790,2790,2790,0
20241004,165800,966521385,2790,2790,2790,2790,0
20241004,165700,966521385,2790,2790,2790,2790,0
20241004,165600,966521385,2790,2790,2790,2790,0
20241004,165500,966521385,2790,2790,2790,2790,0
20241004,165400,966521385,2790,2790,2790,2790,0
20241004,165300,966521385,2790,2790,2790,2790,0
20241004,165200,966521385,2790,2790,2790,2790,0
20241004,165100,966521385,2790,2790,2790,2790,0
20241004,165000,966521385,2790,2790,2790,2790,0
20241004,164900,966521385,2790,2790,2790,2790,0
20241004,164800,966521385,2790,2790,2790,2790,0
20241004,164700,966521385,2790,2790,2790,2790,0
20241004,164600,966521385,2790,2790,2790,2790,0
20241004,164500,966521385,2790,2790,2790,2790,0
20241004,164400,966521385,2790,2790,2790,2790,0
20241004,164300,966521385,2790,2790,2790,2790,0
20241004,164200,966521385,2790,2790,2790,2790,0
20241004,164100,966521385,2790,2790,2790,2790,0
20241004,164000,966521385,2790,2790,2790,2790,0
20241004,163900,966521385,2790,2790,2790,2790,0
20241004,163800,966521385,2790,2790,2790,2790,0
20241004,163700,966521385,2790,2790,2790,2790,0
20241004,163600,966521385,2790,2790,2790,2790,0
20241004,163500,966521385,2790,2790,2790,2790,0
20241004,163400,966521385,2790,2790,2790,2790,9082
20241004,163300,966521385,2790,2790,2790,2790,0
20241004,163200,966521385,2790,2790,2790,2790,0
20241004,163100,966521385,2790,2790,2790,2790,0
20241004,163000,966521385,2790,2790,2790,2790,0
20241004,162900,966521385,2790,2790,2790,2790,0
20241004,162800,966521385,2790,2790,2790,2790,0
20241004,162700,966521385,2790,2790,2790,2790,0
20241004,162600,966521385,2790,2790,2790,2790,0
20241004,162500,966521385,2790,2790,2790,2790,0
20241004,162400,966521385,2790,2790,2790,2790,0
20241004,162300,966521385,2790,2790,2790,2790,0
20241004,162200,966521385,2790,2790,2790,2790,0
20241004,162100,966521385,2790,2790,2790,2790,0
20241004,162000,966521385,2790,2790,2790,2790,0
20241004,161900,966521385,2790,2790,2790,2790,0
20241004,161800,966521385,2790,2790,2790,2790,0
20241004,161700,966521385,2790,2790,2790,2790,0
20241004,161600,966521385,2790,2790,2790,2790,0
20241004,161500,966521385,2790,2790,2790,2790,0
20241004,161400,966521385,2790,2790,2790,2790,0
20241004,161300,966521385,2790,2790,2790,2790,0
20241004,161200,966521385,2790,2790,2790,2790,0
20241004,161100,966521385,2790,2790,2790,2790,0
20241004,161000,966521385,2790,2790,2790,2790,0
20241004,160900,966521385,2790,2790,2790,2790,0
20241004,160800,966521385,2790,2790,2790,2790,0
20241004,160700,966521385,2790,2790,2790,2790,0
20241004,160600,966521385,2790,2790,2790,2790,0
20241004,160500,966521385,2790,2790,2790,2790,0
20241004,160400,966521385,2790,2790,2790,2790,9082
20241004,160300,966521385,2790,2790,2790,2790,0
20241004,160200,966521385,2790,2790,2790,2790,0
20241004,160100,966521385,2790,2790,2790,2790,0
20241004,160000,966521385,2790,2790,2790,2790,0
20241004,155900,966521385,2790,2790,2790,2790,0
20241004,155800,966521385,2790,2790,2790,2790,0
20241004,155700,966521385,2790,2790,2790,2790,0
20241004,155600,966521385,2790,2790,2790,2790,0
20241004,155500,966521385,2790,2790,2790,2790,0
20241004,155400,966521385,2790,2790,2790,2790,0
20241004,155300,966521385,2790,2790,2790,2790,0
20241004,155200,966521385,2790,2790,2790,2790,0
20241004,155100,966521385,2790,2790,2790,2790,0
20241004,155000,966521385,2790,2790,2790,2790,0
20241004,154900,966521385,2790,2790,2790,2790,0
20241004,154800,966521385,2790,2790,2790,2790,0
20241004,154700,966521385,2790,2790,2790,2790,0
20241004,154600,966521385,2790,2790,2790,2790,0
20241004,154500,966521385,2790,2790,2790,2790,0
20241004,154400,966521385,2790,2790,2790,2790,0
20241004,154300,966521385,2790,2790,2790,2790,0
20241004,154200,966521385,2790,2790,2790,2790,0
20241004,154100,966521385,2790,2790,2790,2790,0
20241004,154000,966521385,2790,2790,2790,2790,0
20241004,153900,966521385,2790,2790,2790,2790,0
20241004,153800,966521385,2790,2790,2790,2790,0
20241004,153700,966521385,2790,2790,2790,2790,0
20241004,153600,966521385,2790,2790,2790,2790,0
20241004,153500,966521385,2790,2790,2790,2790,0
20241004,153400,966521385,2790,2790,2790,2790,9082
20241004,153300,966521385,2790,2790,2790,2790,0
20241004,153200,966521385,2790,2790,2790,2790,0
20241004,153100,966521385,2790,2790,2790,2790,0
20241004,153000,966521385,2790,2790,2790,2790,9082
20241004,152900,941182605,2790,2790,2790,2790,0
20241004,152800,941182605,2790,2790,2790,2790,0
20241004,152700,941182605,2790,2790,2790,2790,0
20241004,152600,941182605,2790,2790,2790,2790,0
20241004,152500,941182605,2790,2790,2790,2790,0
20241004,152400,941182605,2790,2790,2790,2790,0
20241004,152300,941182605,2790,2790,2790,2790,0
20241004,152200,941182605,2790,2790,2790,2790,0
20241004,152100,941182605,2790,2790,2790,2790,0
20241004,152000,941182605,2790,2790,2790,2790,0
20241004,151900,941182605,2790,2790,2790,2780,854
20241004,151800,938804985,2785,2790,2790,2785,510
20241004,151700,937384615,2790,2790,2790,2785,218
20241004,151600,936776445,2790,2790,2790,2790,15
20241004,151500,936734595,2785,2795,2795,2785,950
20241004,151400,934087045,2780,2790,2795,2780,1300
20241004,151300,930461545,2795,2770,2795,2765,16729
20241004,151200,883960435,2765,2765,2765,2765,31
20241004,151100,883874720,2765,2765,2765,2765,5
20241004,151000,883860895,2770,2770,2770,2765,62
20241004,150900,883689190,2770,2765,2770,2765,411
20241004,150800,882550725,2770,2770,2770,2770,0
20241004,150700,882550725,2770,2770,2770,2770,3
20241004,150600,882542415,2770,2775,2775,2770,855
20241004,150500,880171260,2775,2775,2775,2770,2157
20241004,150400,874185650,2775,2775,2780,2775,1758
20241004,150300,869300765,2760,2765,2775,2745,7567
20241004,150200,848323760,2745,2745,2745,2745,150
20241004,150100,847912010,2745,2745,2745,2745,250
20241004,150000,847225760,2745,2755,2760,2745,8898
20241004,145900,822698115,2755,2745,2755,2745,436
20241004,145800,821500935,2745,2745,2745,2745,100
20241004,145700,821226435,2745,2745,2745,2745,0
20241004,145600,821226435,2745,2750,2750,2745,1695
20241004,145500,816566450,2745,2750,2755,2745,2002
20241004,145400,811055725,2745,2750,2750,2745,551
20241004,145300,809540500,2750,2750,2750,2750,679
20241004,145200,807673250,2750,2750,2750,2750,1100
20241004,145100,804648250,2750,2750,2750,2750,1905
20241004,145000,799409500,2750,2750,2750,2750,0
20241004,144900,799409500,2750,2750,2750,2750,4601
20241004,144800,786756750,2750,2750,2750,2750,1
20241004,144700,786754000,2750,2750,2750,2750,704
20241004,144600,784818000,2755,2750,2755,2750,983
20241004,144500,782109840,2750,2750,2750,2750,100
20241004,144400,781834840,2750,2750,2750,2750,2514
20241004,144300,774921340,2750,2750,2750,2750,0
20241004,144200,774921340,2750,2750,2750,2750,0
20241004,144100,774921340,2750,2750,2750,2750,0
20241004,144000,774921340,2750,2750,2750,2750,0
20241004,143900,774921340,2750,2745,2750,2745,6324
20241004,143800,757534485,2730,2740,2740,2730,7000
20241004,143700,738409900,2745,2745,2745,2745,0
20241004,143600,738409900,2745,2745,2745,2745,0
20241004,143500,738409900,2745,2745,2745,2745,0
20241004,143400,738409900,2745,2745,2745,2745,36
20241004,143300,738311080,2745,2745,2745,2745,801
20241004,143200,736112335,2750,2750,2750,2750,416
20241004,143100,734968335,2745,2750,2750,2745,49
20241004,143000,734833730,2745,2745,2745,2745,0
20241004,142900,734833730,2745,2745,2745,2745,0
20241004,142800,734833730,2745,2745,2745,2745,0
20241004,142700,734833730,2745,2745,2745,2745,448
20241004,142600,733603970,2745,2750,2750,2745,293
20241004,142500,732799675,2750,2750,2750,2750,0
20241004,142400,732799675,2750,2750,2750,2750,1
20241004,142300,732796925,2745,2745,2745,2745,0
20241004,142200,732796925,2745,2745,2745,2745,0
20241004,142100,732796925,2745,2745,2745,2745,0
20241004,142000,732796925,2745,2745,2745,2745,0
20241004,141900,732796925,2745,2745,2745,2745,1
20241004,141800,732794180,2750,2735,2750,2735,2570
20241004,141700,725757410,2735,2735,2735,2735,360
20241004,141600,724772810,2740,2740,2740,2740,20
20241004,141500,724718010,2740,2740,2740,2740,10
20241004,141400,724690610,2735,2735,2735,2735,5
20241004,141300,724676935,2740,2740,2740,2740,0
20241004,141200,724676935,2740,2740,2740,2740,120
20241004,141100,724348135,2740,2740,2740,2740,60
20241004,141000,724183735,2740,2735,2740,2735,120
20241004,140900,723855435,2740,2735,2740,2735,857
20241004,140800,721511535,2735,2735,2735,2735,7
20241004,140700,721492390,2740,2735,2740,2735,3752
20241004,140600,711230665,2735,2735,2735,2735,0
20241004,140500,711230665,2735,2735,2735,2735,0
20241004,140400,711230665,2735,2735,2735,2735,0
20241004,140300,711230665,2735,2735,2735,2735,3424
20241004,140200,701866025,2735,2740,2740,2735,302
20241004,140100,701040045,2735,2735,2735,2735,0
20241004,140000,701040045,2735,2740,2740,2735,1669
20241004,135900,696469785,2740,2740,2740,2740,100
20241004,135800,696195785,2745,2745,2745,2745,1
20241004,135700,696193040,2740,2740,2740,2740,27
20241004,135600,696119060,2735,2735,2735,2735,0
20241004,135500,696119060,2735,2735,2735,2735,0
20241004,135400,696119060,2735,2740,2740,2735,4000
20241004,135300,685174675,2740,2740,2740,2740,0
20241004,135200,685174675,2740,2740,2740,2740,61
20241004,135100,685007535,2740,2740,2740,2740,0
20241004,135000,685007535,2740,2740,2740,2740,0
20241004,134900,685007535,2740,2740,2740,2740,0
20241004,134800,685007535,2740,2740,2740,2740,0
20241004,134700,685007535,2740,2740,2740,2740,3089
20241004,134600,676543675,2740,2740,2740,2740,0
20241004,134500,676543675,2740,2745,2755,2735,8306
20241004,134400,653780195,2750,2750,2750,2750,0
20241004,134300,653780195,2750,2750,2750,2750,0
20241004,134200,653780195,2750,2750,2750,2750,0
20241004,134100,653780195,2750,2760,2760,2750,150
20241004,134000,653367245,2765,2765,2765,2765,0
20241004,133900,653367245,2765,2750,2765,2750,8026
20241004,133800,631233860,2750,2750,2750,2750,107
20241004,133700,630939610,2750,2750,2750,2750,1800
20241004,133600,625989610,2745,2745,2745,2745,0
20241004,133500,625989610,2745,2750,2750,2745,73
20241004,133400,625788865,2745,2750,2750,2745,23
20241004,133300,625725625,2745,2755,2755,2745,197
20241004,133200,625182900,2755,2755,2755,2755,1
20241004,133100,625180145,2750,2750,2750,2750,0
20241004,133000,625180145,2750,2750,2750,2750,2952
20241004,132900,617062145,2750,2750,2750,2750,0
20241004,132800,617062145,2750,2750,2750,2750,3789
20241004,132700,606642395,2745,2745,2745,2745,2047
20241004,132600,601023380,2740,2740,2740,2740,0
20241004,132500,601023380,2740,2740,2740,2740,0
20241004,132400,601023380,2740,2740,2740,2740,0
20241004,132300,601023380,2740,2740,2740,2740,10
20241004,132200,600995980,2740,2740,2740,2740,265
20241004,132100,600269880,2740,2740,2740,2740,0
20241004,132000,600269880,2740,2740,2740,2740,10
20241004,131900,600242480,2745,2745,2745,2745,0
20241004,131800,600242480,2745,2745,2745,2745,0
20241004,131700,600242480,2745,2745,2745,2745,0
20241004,131600,600242480,2745,2745,2745,2745,1
20241004,131500,600239735,2740,2740,2740,2740,0
20241004,131400,600239735,2740,2740,2740,2740,5
20241004,131300,600226035,2740,2740,2740,2740,5
20241004,131200,600212335,2735,2735,2735,2735,38
20241004,131100,600108405,2735,2735,2735,2735,1
20241004,131000,600105670,2735,2735,2735,2735,0
20241004,130900,600105670,2735,2735,2735,2735,3
20241004,130800,600097465,2745,2735,2745,2735,2
20241004,130700,600091985,2735,2735,2735,2735,0
20241004,130600,600091985,2735,2735,2735,2735,3
20241004,130500,600083780,2735,2740,2740,2735,47
20241004,130400,599955165,2745,2745,2745,2745,1
20241004,130300,599952420,2740,2740,2740,2740,486
20241004,130200,598620780,2740,2740,2740,2740,10
20241004,130100,598593380,2735,2740,2740,2735,930
20241004,130000,596047330,2740,2740,2740,2740,0
20241004,125900,596047330,2740,2735,2740,2735,933
20241004,125800,593495525,2740,2740,2740,2740,0
20241004,125700,593495525,2740,2740,2740,2740,32
20241004,125600,593407845,2740,2740,2740,2740,6
20241004,125500,593391405,2740,2740,2740,2740,355
20241004,125400,592418705,2740,2740,2740,2740,0
20241004,125300,592418705,2740,2740,2740,2740,0
20241004,125200,592418705,2740,2740,2740,2740,0
20241004,125100,592418705,2740,2740,2740,2740,258
20241004,125000,591711785,2740,2740,2740,2740,24
20241004,124900,591646025,2735,2735,2735,2735,0
20241004,124800,591646025,2735,2735,2735,2735,5
20241004,124700,591632350,2735,2735,2735,2735,0
20241004,124600,591632350,2735,2735,2735,2735,7
20241004,124500,591613205,2740,2740,2740,2740,10
20241004,124400,591585805,2740,2740,2740,2740,0
20241004,124300,591585805,2740,2740,2740,2740,10
20241004,124200,591558405,2735,2740,2740,2735,12
20241004,124100,591525535,2740,2735,2740,2735,802
20241004,124000,589332060,2735,2745,2745,2735,1888
20241004,123900,584168260,2740,2740,2745,2740,460
20241004,123800,582907810,2740,2740,2740,2740,0
20241004,123700,582907810,2740,2740,2740,2740,0
20241004,123600,582907810,2740,2740,2740,2740,74
20241004,123500,582705050,2740,2740,2740,2740,441
20241004,123400,581496710,2745,2745,2745,2745,200
20241004,123300,580947710,2745,2745,2745,2745,0
20241004,123200,580947710,2745,2745,2745,2745,8
20241004,123100,580925750,2745,2745,2745,2745,1
20241004,123000,580923005,2740,2740,2740,2740,0
20241004,122900,580923005,2740,2740,2740,2740,0
20241004,122800,580923005,2740,2740,2740,2740,0
20241004,122700,580923005,2740,2740,2740,2740,112
20241004,122600,580616125,2740,2740,2740,2740,8
20241004,122500,580594205,2735,2735,2735,2735,0
20241004,122400,580594205,2735,2735,2735,2735,435
20241004,122300,579404480,2735,2735,2735,2735,1001
20241004,122200,576666745,2740,2735,2740,2735,2
20241004,122100,576661270,2740,2745,2745,2740,14809
20241004,122000,536053405,2750,2750,2750,2750,1
20241004,121900,536050655,2750,2750,2750,2750,0
20241004,121800,536050655,2750,2750,2750,2750,5
20241004,121700,536036905,2750,2750,2750,2750,5
20241004,121600,536023155,2750,2750,2750,2750,0
20241004,121500,536023155,2750,2750,2750,2750,0
20241004,121400,536023155,2750,2750,2750,2750,125
20241004,121300,535679405,2745,2755,2755,2745,37
20241004,121200,535577690,2750,2750,2750,2750,1127
20241004,121100,532478440,2750,2750,2750,2750,0
20241004,121000,532478440,2750,2750,2750,2750,363
20241004,120900,531480190,2750,2750,2750,2750,243
20241004,120800,530811940,2750,2750,2750,2750,0
20241004,120700,530811940,2750,2750,2750,2750,0
20241004,120600,530811940,2750,2750,2750,2750,1152
20241004,120500,527643940,2750,2750,2750,2750,0
20241004,120400,527643940,2750,2755,2755,2750,238
20241004,120300,526989250,2755,2755,2755,2755,400
20241004,120200,525887250,2750,2750,2750,2750,0
20241004,120100,525887250,2750,2750,2750,2750,0
20241004,120000,525887250,2750,2750,2750,2750,0
20241004,115900,525887250,2750,2750,2750,2750,0
20241004,115800,525887250,2750,2750,2750,2750,0
20241004,115700,525887250,2750,2750,2750,2750,0
20241004,115600,525887250,2750,2750,2750,2750,1343
20241004,115500,522194000,2750,2750,2750,2750,0
20241004,115400,522194000,2750,2750,2750,2750,2
20241004,115300,522188500,2755,2755,2755,2755,800
20241004,115200,519984500,2755,2755,2755,2755,150
20241004,115100,519571250,2755,2755,2755,2755,0
20241004,115000,519571250,2755,2755,2755,2755,1000
20241004,114900,516816250,2750,2750,2750,2750,0
20241004,114800,516816250,2750,2750,2750,2750,1655
20241004,114700,512265000,2750,2750,2750,2750,200
20241004,114600,511715000,2755,2750,2755,2750,40
20241004,114500,511604995,2750,2750,2750,2750,15
20241004,114400,511563745,2750,2750,2750,2750,583
20241004,114300,509960495,2750,2750,2750,2750,3481
20241004,114200,500387745,2745,2745,2745,2745,0
20241004,114100,500387745,2745,2740,2745,2740,2074
20241004,114000,494694790,2745,2745,2745,2745,10
20241004,113900,494667340,2745,2745,2745,2745,18
20241004,113800,494617930,2745,2740,2745,2740,308
20241004,113700,493773295,2740,2740,2740,2740,0
20241004,113600,493773295,2740,2740,2740,2740,0
20241004,113500,493773295,2740,2740,2745,2740,380
20241004,113400,492731595,2740,2740,2740,2740,0
20241004,113300,492731595,2740,2740,2740,2740,0
20241004,113200,492731595,2740,2740,2740,2740,40
20241004,113100,492621995,2750,2750,2750,2750,25
20241004,113000,492553245,2745,2745,2745,2745,380
20241004,112900,491510145,2745,2745,2745,2745,0
20241004,112800,491510145,2745,2745,2745,2745,0
20241004,112700,491510145,2745,2745,2745,2745,78
20241004,112600,491296035,2745,2745,2745,2745,0
20241004,112500,491296035,2745,2745,2745,2745,0
20241004,112400,491296035,2745,2750,2750,2745,201
20241004,112300,490744285,2745,2745,2745,2745,0
20241004,112200,490744285,2745,2745,2745,2745,1810
20241004,112100,485775835,2740,2740,2740,2740,2656
20241004,112000,478498395,2745,2745,2745,2745,51
20241004,111900,478358400,2745,2745,2745,2745,1010
20241004,111800,475585950,2745,2745,2745,2745,22
20241004,111700,475525560,2745,2750,2750,2745,2812
20241004,111600,467805840,2750,2750,2750,2750,38
20241004,111500,467701340,2750,2750,2750,2750,3358
20241004,111400,458466840,2755,2755,2755,2755,11
20241004,111300,458436535,2750,2750,2750,2750,36
20241004,111200,458337535,2755,2755,2755,2755,39
20241004,111100,458230090,2750,2760,2760,2750,367
20241004,111000,457220830,2755,2755,2755,2755,0
20241004,110900,457220830,2755,2755,2755,2755,0
20241004,110800,457220830,2755,2755,2755,2755,258
20241004,110700,456510040,2760,2750,2760,2750,2
20241004,110600,456504530,2755,2755,2755,2755,0
20241004,110500,456504530,2755,2755,2755,2755,100
20241004,110400,456229030,2755,2755,2755,2755,0
20241004,110300,456229030,2755,2755,2755,2755,0
20241004,110200,456229030,2755,2755,2755,2755,525
20241004,110100,454782655,2755,2755,2755,2755,0
20241004,110000,454782655,2755,2755,2755,2755,220
20241004,105900,454176555,2755,2755,2755,2755,151
20241004,105800,453760550,2755,2755,2755,2755,6924
20241004,105700,434684930,2755,2765,2765,2755,303
20241004,105600,433847155,2755,2765,2765,2755,2037
20241004,105500,428214860,2765,2755,2765,2755,11
20241004,105400,428184455,2755,2755,2755,2755,0
20241004,105300,428184455,2755,2760,2765,2755,71
20241004,105200,427988165,2760,2755,2760,2755,550
20241004,105100,426472665,2755,2755,2755,2755,101
20241004,105000,426194410,2760,2760,2760,2760,0
20241004,104900,426194410,2760,2760,2760,2760,0
20241004,104800,426194410,2760,2765,2765,2760,570
20241004,104700,424620170,2770,2770,2770,2770,1
20241004,104600,424617400,2765,2765,2765,2765,0
20241004,104500,424617400,2765,2770,2770,2765,329
20241004,104400,423706390,2765,2765,2770,2765,3672
20241004,104300,413550910,2765,2765,2765,2765,227
20241004,104200,412923255,2765,2760,2765,2760,2850
20241004,104100,405056865,2755,2755,2755,2755,0
20241004,104000,405056865,2755,2750,2760,2750,4
20241004,103900,405045850,2750,2750,2750,2750,202
20241004,103800,404490350,2750,2755,2760,2750,27
20241004,103700,404415975,2745,2755,2755,2745,2969
20241004,103600,396236390,2745,2755,2755,2745,5
20241004,103500,396222625,2755,2755,2755,2755,106
20241004,103400,395930595,2750,2750,2750,2750,0
20241004,103300,395930595,2750,2755,2755,2750,533
20241004,103200,394463775,2750,2750,2750,2750,992
20241004,103100,391735775,2750,2750,2750,2750,100
20241004,103000,391460775,2750,2750,2750,2750,1000
20241004,102900,388710775,2750,2750,2750,2750,2
20241004,102800,388705275,2750,2750,2750,2750,50
20241004,102700,388567775,2750,2750,2750,2750,3
20241004,102600,388559525,2750,2750,2750,2750,31
20241004,102500,388474275,2750,2750,2750,2750,422
20241004,102400,387313775,2750,2750,2750,2750,500
20241004,102300,385938775,2750,2750,2750,2750,0
20241004,102200,385938775,2750,2750,2750,2750,209
20241004,102100,385364025,2750,2755,2755,2750,432
20241004,102000,384175525,2755,2755,2755,2755,45
20241004,101900,384051550,2750,2745,2750,2745,30
20241004,101800,383969120,2750,2745,2750,2745,189
20241004,101700,383449405,2750,2750,2750,2750,101
20241004,101600,383171655,2755,2755,2755,2755,37
20241004,101500,383069720,2755,2755,2755,2755,50
20241004,101400,382931970,2760,2760,2760,2760,2027
20241004,101300,377337450,2760,2760,2760,2760,50
20241004,101200,377199450,2760,2760,2760,2760,63
20241004,101100,377025570,2750,2760,2760,2750,2382
20241004,101000,370461250,2760,2755,2760,2755,3064
20241004,100900,362018440,2755,2755,2755,2755,1013
20241004,100800,359227625,2745,2745,2745,2745,18
20241004,100700,359178215,2755,2755,2755,2755,1
20241004,100600,359175460,2750,2740,2750,2740,4584
20241004,100500,346577455,2735,2740,2740,2735,2944
20241004,100400,338519545,2745,2745,2745,2745,0
20241004,100300,338519545,2745,2745,2745,2745,1
20241004,100200,338516800,2740,2745,2745,2740,363
20241004,100100,337521880,2750,2745,2750,2745,2
20241004,100000,337516385,2750,2740,2750,2740,119
20241004,095900,337189325,2740,2750,2750,2740,3033
20241004,095800,328858575,2750,2750,2750,2750,1
20241004,095700,328855825,2735,2735,2735,2735,0
20241004,095600,328855825,2735,2735,2735,2735,22
20241004,095500,328795655,2735,2735,2735,2735,612
20241004,095400,327121835,2735,2735,2735,2735,510
20241004,095300,325726985,2740,2750,2750,2740,3623
20241004,095200,315797735,2745,2745,2745,2745,0
20241004,095100,315797735,2745,2745,2745,2745,30
20241004,095000,315715385,2745,2740,2745,2740,2
20241004,094900,315709900,2740,2740,2740,2740,1
20241004,094800,315707160,2750,2740,2750,2740,1108
20241004,094700,312670470,2725,2725,2725,2725,1
20241004,094600,312667745,2730,2730,2730,2730,888
20241004,094500,310243505,2725,2725,2725,2725,5
20241004,094400,310229880,2725,2730,2730,2725,263
20241004,094300,309512810,2735,2735,2735,2735,2394
20241004,094200,302965220,2735,2740,2740,2735,1845
20241004,094100,297918845,2740,2730,2740,2725,1006
20241004,094000,295169370,2730,2735,2735,2730,150
20241004,093900,294759620,2735,2740,2740,2735,11
20241004,093800,294729530,2725,2730,2730,2725,6020
20241004,093700,278323890,2730,2735,2735,2730,42
20241004,093600,278209180,2740,2735,2740,2730,2214
20241004,093500,272163725,2740,2740,2740,2740,1
20241004,093400,272160985,2740,2740,2740,2740,37
20241004,093300,272059605,2740,2740,2740,2740,10
20241004,093200,272032205,2740,2740,2740,2730,184
20241004,093100,271528495,2750,2750,2750,2750,70
20241004,093000,271335995,2745,2740,2750,2740,211
20241004,092900,270756760,2745,2750,2750,2745,2926
20241004,092800,262724865,2750,2750,2750,2750,386
20241004,092700,261663365,2750,2745,2750,2745,868
20241004,092600,259276770,2745,2740,2745,2740,2481
20241004,092500,252477830,2735,2735,2735,2735,1222
20241004,092400,249135660,2735,2730,2735,2725,132
20241004,092300,248775315,2735,2725,2735,2725,256
20241004,092200,248077640,2725,2725,2725,2725,2704
20241004,092100,240709240,2730,2730,2730,2730,13
20241004,092000,240673750,2735,2730,2735,2730,27
20241004,091900,240599945,2730,2735,2735,2730,99
20241004,091800,240329330,2725,2740,2740,2725,4940
20241004,091700,226832360,2745,2755,2755,2740,4828
20241004,091600,213570150,2755,2775,2775,2755,111
20241004,091500,213262325,2755,2760,2775,2755,6208
20241004,091400,196108640,2760,2760,2760,2745,1509
20241004,091300,191956155,2760,2755,2760,2755,810
20241004,091200,189724555,2755,2755,2755,2755,620
20241004,091100,188016455,2755,2745,2760,2745,14895
20241004,091000,147054350,2745,2745,2745,2745,227
20241004,090900,146431235,2740,2730,2740,2730,5763
20241004,090800,130653980,2720,2730,2735,2720,2286
20241004,090700,124417930,2720,2725,2725,2720,183
20241004,090600,123919350,2730,2715,2730,2710,12306
20241004,090500,90507540,2715,2715,2730,2715,2403
20241004,090400,83979200,2715,2730,2730,2715,1384
20241004,090300,80212670,2730,2730,2730,2730,3327
20241004,090200,71129960,2730,2730,2735,2725,7203
20241004,090100,51447945,2735,2720,2735,2715,5229
20241004,090000,37225880,2720,2720,2740,2720,13682