stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,183400,688276990,2945,2945,2945,2945,16729
20241008,183300,688276990,2945,2945,2945,2945,0
20241008,183200,688276990,2945,2945,2945,2945,0
20241008,183100,688276990,2945,2945,2945,2945,0
20241008,183000,688276990,2945,2945,2945,2945,0
20241008,182900,688276990,2945,2945,2945,2945,0
20241008,182800,688276990,2945,2945,2945,2945,0
20241008,182700,688276990,2945,2945,2945,2945,0
20241008,182600,688276990,2945,2945,2945,2945,0
20241008,182500,688276990,2945,2945,2945,2945,0
20241008,182400,688276990,2945,2945,2945,2945,0
20241008,182300,688276990,2945,2945,2945,2945,0
20241008,182200,688276990,2945,2945,2945,2945,0
20241008,182100,688276990,2945,2945,2945,2945,0
20241008,182000,688276990,2945,2945,2945,2945,0
20241008,181900,688276990,2945,2945,2945,2945,0
20241008,181800,688276990,2945,2945,2945,2945,0
20241008,181700,688276990,2945,2945,2945,2945,0
20241008,181600,688276990,2945,2945,2945,2945,0
20241008,181500,688276990,2945,2945,2945,2945,0
20241008,181400,688276990,2945,2945,2945,2945,0
20241008,181300,688276990,2945,2945,2945,2945,0
20241008,181200,688276990,2945,2945,2945,2945,0
20241008,181100,688276990,2945,2945,2945,2945,0
20241008,181000,688276990,2945,2945,2945,2945,0
20241008,180900,688276990,2945,2945,2945,2945,0
20241008,180800,688276990,2945,2945,2945,2945,0
20241008,180700,688276990,2945,2945,2945,2945,0
20241008,180600,688276990,2945,2945,2945,2945,0
20241008,180500,688276990,2945,2945,2945,2945,0
20241008,180400,688276990,2945,2945,2945,2945,16729
20241008,180300,688276990,2945,2945,2945,2945,0
20241008,180200,688276990,2945,2945,2945,2945,0
20241008,180100,688276990,2945,2945,2945,2945,0
20241008,180000,688276990,2945,2945,2945,2945,0
20241008,175900,688276990,2945,2945,2945,2945,0
20241008,175800,688276990,2945,2945,2945,2945,0
20241008,175700,688276990,2945,2945,2945,2945,0
20241008,175600,688276990,2945,2945,2945,2945,0
20241008,175500,688276990,2945,2945,2945,2945,0
20241008,175400,688276990,2945,2945,2945,2945,0
20241008,175300,688276990,2945,2945,2945,2945,0
20241008,175200,688276990,2945,2945,2945,2945,0
20241008,175100,688276990,2945,2945,2945,2945,0
20241008,175000,688276990,2945,2945,2945,2945,0
20241008,174900,688276990,2945,2945,2945,2945,0
20241008,174800,688276990,2945,2945,2945,2945,0
20241008,174700,688276990,2945,2945,2945,2945,0
20241008,174600,688276990,2945,2945,2945,2945,0
20241008,174500,688276990,2945,2945,2945,2945,0
20241008,174400,688276990,2945,2945,2945,2945,0
20241008,174300,688276990,2945,2945,2945,2945,0
20241008,174200,688276990,2945,2945,2945,2945,0
20241008,174100,688276990,2945,2945,2945,2945,0
20241008,174000,688276990,2945,2945,2945,2945,0
20241008,173900,688276990,2945,2945,2945,2945,0
20241008,173800,688276990,2945,2945,2945,2945,0
20241008,173700,688276990,2945,2945,2945,2945,0
20241008,173600,688276990,2945,2945,2945,2945,0
20241008,173500,688276990,2945,2945,2945,2945,0
20241008,173400,688276990,2945,2945,2945,2945,16729
20241008,173300,688276990,2945,2945,2945,2945,0
20241008,173200,688276990,2945,2945,2945,2945,0
20241008,173100,688276990,2945,2945,2945,2945,0
20241008,173000,688276990,2945,2945,2945,2945,0
20241008,172900,688276990,2945,2945,2945,2945,0
20241008,172800,688276990,2945,2945,2945,2945,0
20241008,172700,688276990,2945,2945,2945,2945,0
20241008,172600,688276990,2945,2945,2945,2945,0
20241008,172500,688276990,2945,2945,2945,2945,0
20241008,172400,688276990,2945,2945,2945,2945,0
20241008,172300,688276990,2945,2945,2945,2945,0
20241008,172200,688276990,2945,2945,2945,2945,0
20241008,172100,688276990,2945,2945,2945,2945,0
20241008,172000,688276990,2945,2945,2945,2945,0
20241008,171900,688276990,2945,2945,2945,2945,0
20241008,171800,688276990,2945,2945,2945,2945,0
20241008,171700,688276990,2945,2945,2945,2945,0
20241008,171600,688276990,2945,2945,2945,2945,0
20241008,171500,688276990,2945,2945,2945,2945,0
20241008,171400,688276990,2945,2945,2945,2945,0
20241008,171300,688276990,2945,2945,2945,2945,0
20241008,171200,688276990,2945,2945,2945,2945,0
20241008,171100,688276990,2945,2945,2945,2945,0
20241008,171000,688276990,2945,2945,2945,2945,0
20241008,170900,688276990,2945,2945,2945,2945,0
20241008,170800,688276990,2945,2945,2945,2945,0
20241008,170700,688276990,2945,2945,2945,2945,0
20241008,170600,688276990,2945,2945,2945,2945,0
20241008,170500,688276990,2945,2945,2945,2945,0
20241008,170400,688276990,2945,2945,2945,2945,16729
20241008,170300,688276990,2945,2945,2945,2945,0
20241008,170200,688276990,2945,2945,2945,2945,0
20241008,170100,688276990,2945,2945,2945,2945,0
20241008,170000,688276990,2945,2945,2945,2945,0
20241008,165900,688276990,2945,2945,2945,2945,0
20241008,165800,688276990,2945,2945,2945,2945,0
20241008,165700,688276990,2945,2945,2945,2945,0
20241008,165600,688276990,2945,2945,2945,2945,0
20241008,165500,688276990,2945,2945,2945,2945,0
20241008,165400,688276990,2945,2945,2945,2945,0
20241008,165300,688276990,2945,2945,2945,2945,0
20241008,165200,688276990,2945,2945,2945,2945,0
20241008,165100,688276990,2945,2945,2945,2945,0
20241008,165000,688276990,2945,2945,2945,2945,0
20241008,164900,688276990,2945,2945,2945,2945,0
20241008,164800,688276990,2945,2945,2945,2945,0
20241008,164700,688276990,2945,2945,2945,2945,0
20241008,164600,688276990,2945,2945,2945,2945,0
20241008,164500,688276990,2945,2945,2945,2945,0
20241008,164400,688276990,2945,2945,2945,2945,0
20241008,164300,688276990,2945,2945,2945,2945,0
20241008,164200,688276990,2945,2945,2945,2945,0
20241008,164100,688276990,2945,2945,2945,2945,0
20241008,164000,688276990,2945,2945,2945,2945,0
20241008,163900,688276990,2945,2945,2945,2945,0
20241008,163800,688276990,2945,2945,2945,2945,0
20241008,163700,688276990,2945,2945,2945,2945,0
20241008,163600,688276990,2945,2945,2945,2945,0
20241008,163500,688276990,2945,2945,2945,2945,0
20241008,163400,688276990,2945,2945,2945,2945,16729
20241008,163300,688276990,2945,2945,2945,2945,0
20241008,163200,688276990,2945,2945,2945,2945,0
20241008,163100,688276990,2945,2945,2945,2945,0
20241008,163000,688276990,2945,2945,2945,2945,0
20241008,162900,688276990,2945,2945,2945,2945,0
20241008,162800,688276990,2945,2945,2945,2945,0
20241008,162700,688276990,2945,2945,2945,2945,0
20241008,162600,688276990,2945,2945,2945,2945,0
20241008,162500,688276990,2945,2945,2945,2945,0
20241008,162400,688276990,2945,2945,2945,2945,0
20241008,162300,688276990,2945,2945,2945,2945,0
20241008,162200,688276990,2945,2945,2945,2945,0
20241008,162100,688276990,2945,2945,2945,2945,0
20241008,162000,688276990,2945,2945,2945,2945,0
20241008,161900,688276990,2945,2945,2945,2945,0
20241008,161800,688276990,2945,2945,2945,2945,0
20241008,161700,688276990,2945,2945,2945,2945,0
20241008,161600,688276990,2945,2945,2945,2945,0
20241008,161500,688276990,2945,2945,2945,2945,0
20241008,161400,688276990,2945,2945,2945,2945,0
20241008,161300,688276990,2945,2945,2945,2945,0
20241008,161200,688276990,2945,2945,2945,2945,0
20241008,161100,688276990,2945,2945,2945,2945,0
20241008,161000,688276990,2945,2945,2945,2945,0
20241008,160900,688276990,2945,2945,2945,2945,0
20241008,160800,688276990,2945,2945,2945,2945,0
20241008,160700,688276990,2945,2945,2945,2945,0
20241008,160600,688276990,2945,2945,2945,2945,0
20241008,160500,688276990,2945,2945,2945,2945,0
20241008,160400,688276990,2945,2945,2945,2945,16729
20241008,160300,688276990,2945,2945,2945,2945,0
20241008,160200,688276990,2945,2945,2945,2945,0
20241008,160100,688276990,2945,2945,2945,2945,0
20241008,160000,688276990,2945,2945,2945,2945,0
20241008,155900,688276990,2945,2945,2945,2945,0
20241008,155800,688276990,2945,2945,2945,2945,0
20241008,155700,688276990,2945,2945,2945,2945,0
20241008,155600,688276990,2945,2945,2945,2945,0
20241008,155500,688276990,2945,2945,2945,2945,0
20241008,155400,688276990,2945,2945,2945,2945,0
20241008,155300,688276990,2945,2945,2945,2945,0
20241008,155200,688276990,2945,2945,2945,2945,0
20241008,155100,688276990,2945,2945,2945,2945,0
20241008,155000,688276990,2945,2945,2945,2945,0
20241008,154900,688276990,2945,2945,2945,2945,0
20241008,154800,688276990,2945,2945,2945,2945,0
20241008,154700,688276990,2945,2945,2945,2945,0
20241008,154600,688276990,2945,2945,2945,2945,0
20241008,154500,688276990,2945,2945,2945,2945,0
20241008,154400,688276990,2945,2945,2945,2945,0
20241008,154300,688276990,2945,2945,2945,2945,0
20241008,154200,688276990,2945,2945,2945,2945,0
20241008,154100,688276990,2945,2945,2945,2945,0
20241008,154000,688276990,2945,2945,2945,2945,0
20241008,153900,688276990,2945,2945,2945,2945,0
20241008,153800,688276990,2945,2945,2945,2945,0
20241008,153700,688276990,2945,2945,2945,2945,0
20241008,153600,688276990,2945,2945,2945,2945,0
20241008,153500,688276990,2945,2945,2945,2945,0
20241008,153400,688276990,2945,2945,2945,2945,16729
20241008,153300,688276990,2945,2945,2945,2945,0
20241008,153200,688276990,2945,2945,2945,2945,0
20241008,153100,688276990,2945,2945,2945,2945,0
20241008,153000,688276990,2945,2945,2945,2945,16729
20241008,152900,639010085,2915,2915,2915,2915,0
20241008,152800,639010085,2915,2915,2915,2915,0
20241008,152700,639010085,2915,2915,2915,2915,0
20241008,152600,639010085,2915,2915,2915,2915,0
20241008,152500,639010085,2915,2915,2915,2915,0
20241008,152400,639010085,2915,2915,2915,2915,0
20241008,152300,639010085,2915,2915,2915,2915,0
20241008,152200,639010085,2915,2915,2915,2915,0
20241008,152100,639010085,2915,2915,2915,2915,0
20241008,152000,639010085,2915,2915,2915,2915,0
20241008,151900,639010085,2915,2910,2915,2910,1105
20241008,151800,635790510,2920,2910,2920,2910,464
20241008,151700,634439995,2900,2900,2905,2900,278
20241008,151600,633633780,2905,2905,2905,2905,30
20241008,151500,633546630,2905,2905,2905,2905,52
20241008,151400,633395570,2910,2915,2915,2910,26
20241008,151300,633319880,2910,2915,2915,2910,998
20241008,151200,630415695,2910,2910,2910,2910,692
20241008,151100,628401975,2900,2900,2900,2900,0
20241008,151000,628401975,2900,2900,2900,2900,200
20241008,150900,627821975,2900,2900,2900,2900,500
20241008,150800,626371975,2900,2900,2900,2900,284
20241008,150700,625548375,2910,2910,2910,2910,10
20241008,150600,625519275,2900,2900,2900,2900,0
20241008,150500,625519275,2900,2900,2900,2900,2000
20241008,150400,619719275,2910,2895,2910,2895,19
20241008,150300,619664255,2895,2900,2900,2895,350
20241008,150200,618650020,2900,2900,2900,2900,853
20241008,150100,616176320,2900,2900,2900,2900,370
20241008,150000,615103320,2910,2900,2910,2900,51
20241008,145900,614955410,2895,2895,2895,2895,0
20241008,145800,614955410,2895,2895,2895,2895,1597
20241008,145700,610332095,2895,2905,2910,2895,3970
20241008,145600,598818140,2905,2910,2910,2905,218
20241008,145500,598184555,2910,2910,2910,2910,0
20241008,145400,598184555,2910,2910,2910,2910,11
20241008,145300,598152545,2915,2910,2915,2905,548
20241008,145200,596558085,2910,2910,2910,2910,2
20241008,145100,596552265,2905,2910,2910,2905,102
20241008,145000,596255450,2910,2910,2910,2910,2
20241008,144900,596249630,2910,2910,2910,2910,4
20241008,144800,596237990,2910,2905,2910,2905,214
20241008,144700,595615290,2905,2910,2910,2905,387
20241008,144600,594489350,2925,2925,2925,2925,0
20241008,144500,594489350,2925,2925,2925,2905,211
20241008,144400,593872195,2925,2925,2925,2925,0
20241008,144300,593872195,2925,2925,2925,2925,100
20241008,144200,593579695,2925,2925,2925,2925,0
20241008,144100,593579695,2925,2925,2925,2925,0
20241008,144000,593579695,2925,2925,2925,2925,0
20241008,143900,593579695,2925,2925,2925,2925,0
20241008,143800,593579695,2925,2905,2925,2905,3
20241008,143700,593570940,2920,2920,2920,2920,2000
20241008,143600,587730940,2920,2920,2920,2920,0
20241008,143500,587730940,2920,2915,2920,2915,2
20241008,143400,587725105,2915,2915,2915,2915,100
20241008,143300,587433605,2915,2915,2915,2915,0
20241008,143200,587433605,2915,2915,2915,2915,5800
20241008,143100,570526605,2920,2920,2920,2920,0
20241008,143000,570526605,2920,2920,2920,2920,13
20241008,142900,570488645,2910,2905,2910,2905,315
20241008,142800,569572435,2905,2900,2905,2900,2000
20241008,142700,563762730,2900,2900,2900,2900,1
20241008,142600,563759830,2900,2900,2900,2900,200
20241008,142500,563179830,2900,2900,2900,2900,1
20241008,142400,563176930,2895,2895,2895,2895,1
20241008,142300,563174035,2895,2895,2895,2895,7
20241008,142200,563153770,2895,2895,2895,2895,1
20241008,142100,563150875,2900,2900,2900,2900,0
20241008,142000,563150875,2900,2900,2900,2900,11
20241008,141900,563118975,2900,2900,2900,2900,150
20241008,141800,562683975,2900,2895,2900,2895,514
20241008,141700,561195940,2895,2895,2895,2890,414
20241008,141600,559997535,2900,2900,2900,2900,68
20241008,141500,559800335,2905,2905,2905,2905,0
20241008,141400,559800335,2905,2905,2905,2905,0
20241008,141300,559800335,2905,2905,2905,2905,1
20241008,141200,559797430,2905,2905,2905,2905,0
20241008,141100,559797430,2905,2905,2905,2905,100
20241008,141000,559506930,2890,2890,2890,2890,0
20241008,140900,559506930,2890,2895,2895,2890,584
20241008,140800,557818670,2895,2895,2895,2895,4830
20241008,140700,543835820,2910,2900,2910,2900,6
20241008,140600,543818410,2910,2910,2910,2910,0
20241008,140500,543818410,2910,2910,2910,2910,0
20241008,140400,543818410,2910,2910,2910,2910,0
20241008,140300,543818410,2910,2910,2910,2910,0
20241008,140200,543818410,2910,2910,2910,2910,0
20241008,140100,543818410,2910,2910,2910,2910,1
20241008,140000,543815500,2900,2905,2905,2900,860
20241008,135900,541321400,2900,2915,2915,2900,301
20241008,135800,540448485,2900,2900,2900,2900,1
20241008,135700,540445585,2915,2915,2915,2915,0
20241008,135600,540445585,2915,2915,2915,2915,0
20241008,135500,540445585,2915,2915,2915,2915,0
20241008,135400,540445585,2915,2910,2915,2910,1016
20241008,135300,537489005,2905,2905,2905,2905,1
20241008,135200,537486100,2905,2905,2905,2900,205
20241008,135100,536890600,2915,2915,2915,2915,40
20241008,135000,536774000,2925,2905,2925,2905,410
20241008,134900,535582690,2915,2915,2915,2915,4832
20241008,134800,521497410,2905,2895,2905,2895,2057
20241008,134700,515526445,2900,2905,2905,2900,953
20241008,134600,512761310,2905,2905,2905,2905,0
20241008,134500,512761310,2905,2905,2905,2905,0
20241008,134400,512761310,2905,2905,2905,2905,1
20241008,134300,512758405,2900,2900,2900,2900,62
20241008,134200,512578605,2900,2900,2900,2900,150
20241008,134100,512143605,2905,2905,2905,2905,1
20241008,134000,512140700,2900,2900,2900,2900,0
20241008,133900,512140700,2900,2900,2900,2900,46
20241008,133800,512007300,2905,2905,2905,2905,100
20241008,133700,511716800,2905,2905,2905,2905,100
20241008,133600,511426300,2905,2905,2905,2905,0
20241008,133500,511426300,2905,2895,2905,2895,76
20241008,133400,511206270,2895,2895,2895,2895,369
20241008,133300,510138015,2895,2895,2895,2895,0
20241008,133200,510138015,2895,2895,2895,2895,0
20241008,133100,510138015,2895,2895,2895,2895,0
20241008,133000,510138015,2895,2895,2895,2895,0
20241008,132900,510138015,2895,2895,2895,2895,9
20241008,132800,510111960,2905,2905,2905,2905,0
20241008,132700,510111960,2905,2905,2905,2905,1
20241008,132600,510109055,2905,2905,2905,2905,0
20241008,132500,510109055,2905,2905,2905,2905,0
20241008,132400,510109055,2905,2905,2905,2905,0
20241008,132300,510109055,2905,2905,2905,2905,1
20241008,132200,510106150,2900,2900,2900,2900,273
20241008,132100,509314450,2900,2900,2900,2900,0
20241008,132000,509314450,2900,2900,2900,2900,8
20241008,131900,509291250,2905,2905,2905,2905,16
20241008,131800,509244770,2905,2905,2905,2905,0
20241008,131700,509244770,2905,2900,2905,2890,5757
20241008,131600,492599425,2900,2900,2900,2900,3
20241008,131500,492590725,2905,2905,2905,2905,0
20241008,131400,492590725,2905,2905,2905,2905,0
20241008,131300,492590725,2905,2905,2905,2905,0
20241008,131200,492590725,2905,2905,2905,2905,0
20241008,131100,492590725,2905,2905,2905,2905,0
20241008,131000,492590725,2905,2905,2905,2905,0
20241008,130900,492590725,2905,2905,2905,2905,0
20241008,130800,492590725,2905,2905,2905,2905,0
20241008,130700,492590725,2905,2905,2905,2905,0
20241008,130600,492590725,2905,2905,2905,2905,10
20241008,130500,492561675,2905,2900,2905,2900,65
20241008,130400,492373170,2905,2905,2905,2905,1
20241008,130300,492370265,2900,2900,2900,2900,50
20241008,130200,492225265,2905,2905,2905,2905,20
20241008,130100,492167165,2905,2905,2905,2905,0
20241008,130000,492167165,2905,2900,2905,2900,305
20241008,125900,491282660,2900,2900,2900,2900,46
20241008,125800,491149260,2905,2905,2905,2905,0
20241008,125700,491149260,2905,2895,2905,2895,63
20241008,125600,490966865,2905,2905,2905,2905,0
20241008,125500,490966865,2905,2890,2905,2890,12
20241008,125400,490932170,2905,2890,2905,2890,996
20241008,125300,488045965,2890,2895,2895,2890,1456
20241008,125200,483835840,2895,2895,2895,2895,46
20241008,125100,483702670,2900,2900,2900,2900,0
20241008,125000,483702670,2900,2900,2900,2900,0
20241008,124900,483702670,2900,2900,2900,2890,4356
20241008,124800,471099285,2900,2895,2900,2895,2855
20241008,124700,462833290,2900,2900,2905,2900,950
20241008,124600,460078285,2900,2910,2910,2900,2002
20241008,124500,454272475,2900,2900,2900,2900,50
20241008,124400,454127475,2895,2895,2895,2895,533
20241008,124300,452584440,2895,2895,2895,2895,1712
20241008,124200,447628200,2895,2895,2895,2895,0
20241008,124100,447628200,2895,2895,2895,2895,6
20241008,124000,447610830,2895,2905,2905,2895,30
20241008,123900,447523950,2910,2900,2910,2895,852
20241008,123800,445056895,2900,2900,2900,2900,1000
20241008,123700,442156895,2900,2900,2900,2900,120
20241008,123600,441808895,2910,2900,2910,2900,3627
20241008,123500,431290485,2900,2900,2900,2900,704
20241008,123400,429248885,2905,2905,2905,2905,51
20241008,123300,429100730,2905,2905,2905,2905,100
20241008,123200,428810230,2905,2905,2905,2905,14
20241008,123100,428769560,2905,2905,2905,2905,1002
20241008,123000,425858750,2905,2905,2905,2905,3517
20241008,122900,415641865,2910,2910,2910,2910,576
20241008,122800,413965705,2910,2910,2910,2910,446
20241008,122700,412667845,2910,2910,2910,2910,1
20241008,122600,412664935,2925,2925,2925,2925,0
20241008,122500,412664935,2925,2925,2925,2925,0
20241008,122400,412664935,2925,2925,2925,2925,0
20241008,122300,412664935,2925,2925,2925,2925,0
20241008,122200,412664935,2925,2925,2925,2925,0
20241008,122100,412664935,2925,2925,2925,2925,1
20241008,122000,412662010,2905,2905,2905,2905,0
20241008,121900,412662010,2905,2910,2910,2905,2048
20241008,121800,406707570,2925,2910,2925,2905,2001
20241008,121700,400889630,2915,2915,2915,2915,1858
20241008,121600,395473560,2925,2925,2925,2925,1
20241008,121500,395470635,2915,2915,2915,2915,858
20241008,121400,392969565,2905,2920,2920,2905,11268
20241008,121300,360165085,2920,2920,2920,2920,32
20241008,121200,360071645,2930,2930,2930,2930,1
20241008,121100,360068715,2920,2930,2930,2920,575
20241008,121000,358389680,2925,2925,2925,2925,0
20241008,120900,358389680,2925,2925,2925,2925,0
20241008,120800,358389680,2925,2930,2935,2925,3
20241008,120700,358380890,2925,2925,2925,2925,1
20241008,120600,358377965,2920,2920,2920,2920,1000
20241008,120500,355457965,2925,2925,2925,2925,1
20241008,120400,355455040,2935,2935,2935,2935,0
20241008,120300,355455040,2935,2910,2935,2910,44
20241008,120200,355326360,2910,2915,2915,2910,7993
20241008,120100,332042345,2915,2920,2920,2915,1642
20241008,120000,327254405,2925,2930,2930,2920,948
20241008,115900,324483370,2935,2935,2935,2935,0
20241008,115800,324483370,2935,2935,2935,2935,67
20241008,115700,324286725,2935,2935,2935,2935,1
20241008,115600,324283790,2930,2930,2930,2930,0
20241008,115500,324283790,2930,2930,2930,2930,1
20241008,115400,324280860,2930,2930,2930,2930,1
20241008,115300,324277930,2935,2935,2935,2935,0
20241008,115200,324277930,2935,2935,2935,2935,0
20241008,115100,324277930,2935,2935,2935,2935,0
20241008,115000,324277930,2935,2935,2935,2935,1
20241008,114900,324274995,2930,2930,2930,2930,1
20241008,114800,324272065,2930,2930,2930,2930,10
20241008,114700,324242765,2930,2930,2930,2930,1
20241008,114600,324239835,2925,2925,2925,2925,0
20241008,114500,324239835,2925,2925,2925,2925,0
20241008,114400,324239835,2925,2925,2925,2925,1000
20241008,114300,321314835,2930,2930,2930,2930,0
20241008,114200,321314835,2930,2930,2930,2930,0
20241008,114100,321314835,2930,2935,2940,2930,248
20241008,114000,320587890,2935,2935,2935,2935,500
20241008,113900,319120390,2935,2935,2935,2935,0
20241008,113800,319120390,2935,2935,2935,2935,0
20241008,113700,319120390,2935,2935,2935,2935,0
20241008,113600,319120390,2935,2935,2935,2935,0
20241008,113500,319120390,2935,2935,2935,2935,0
20241008,113400,319120390,2935,2935,2935,2935,10
20241008,113300,319091040,2935,2935,2935,2935,0
20241008,113200,319091040,2935,2935,2935,2935,0
20241008,113100,319091040,2935,2935,2935,2935,0
20241008,113000,319091040,2935,2930,2935,2930,6
20241008,112900,319073455,2930,2930,2930,2930,0
20241008,112800,319073455,2930,2930,2930,2930,0
20241008,112700,319073455,2930,2930,2930,2930,10
20241008,112600,319044155,2930,2930,2930,2930,0
20241008,112500,319044155,2930,2930,2930,2930,1
20241008,112400,319041225,2925,2925,2925,2925,0
20241008,112300,319041225,2925,2925,2925,2925,0
20241008,112200,319041225,2925,2925,2925,2925,0
20241008,112100,319041225,2925,2925,2925,2925,0
20241008,112000,319041225,2925,2925,2925,2925,6
20241008,111900,319023675,2925,2925,2925,2925,0
20241008,111800,319023675,2925,2925,2925,2925,0
20241008,111700,319023675,2925,2925,2925,2925,1032
20241008,111600,316005075,2925,2925,2925,2925,0
20241008,111500,316005075,2925,2925,2925,2925,1
20241008,111400,316002150,2925,2925,2925,2925,172
20241008,111300,315499050,2935,2935,2935,2935,0
20241008,111200,315499050,2935,2935,2935,2935,20
20241008,111100,315440350,2935,2935,2935,2935,0
20241008,111000,315440350,2935,2935,2935,2935,0
20241008,110900,315440350,2935,2935,2935,2935,0
20241008,110800,315440350,2935,2935,2935,2935,0
20241008,110700,315440350,2935,2935,2935,2935,1
20241008,110600,315437415,2925,2925,2925,2925,200
20241008,110500,314852415,2935,2935,2935,2935,1
20241008,110400,314849480,2925,2925,2925,2925,1540
20241008,110300,310344980,2935,2935,2935,2935,0
20241008,110200,310344980,2935,2935,2935,2935,0
20241008,110100,310344980,2935,2935,2935,2935,5
20241008,110000,310330305,2935,2935,2935,2935,0
20241008,105900,310330305,2935,2935,2935,2935,1
20241008,105800,310327370,2935,2935,2935,2930,100
20241008,105700,310033920,2935,2935,2935,2935,0
20241008,105600,310033920,2935,2935,2935,2935,0
20241008,105500,310033920,2935,2925,2935,2925,25
20241008,105400,309960695,2935,2935,2935,2935,1
20241008,105300,309957760,2930,2930,2930,2930,0
20241008,105200,309957760,2930,2930,2930,2930,0
20241008,105100,309957760,2930,2930,2930,2930,0
20241008,105000,309957760,2930,2930,2930,2930,0
20241008,104900,309957760,2930,2930,2930,2930,50
20241008,104800,309811260,2930,2930,2930,2930,1
20241008,104700,309808330,2920,2920,2920,2920,11
20241008,104600,309776210,2915,2915,2915,2915,0
20241008,104500,309776210,2915,2915,2915,2915,0
20241008,104400,309776210,2915,2915,2915,2915,1737
20241008,104300,304712855,2915,2915,2915,2915,70
20241008,104200,304508805,2915,2915,2915,2915,70
20241008,104100,304304755,2930,2930,2930,2930,0
20241008,104000,304304755,2930,2930,2930,2930,0
20241008,103900,304304755,2930,2930,2930,2930,1
20241008,103800,304301825,2915,2930,2930,2915,3263
20241008,103700,294773775,2935,2925,2935,2925,2
20241008,103600,294767915,2925,2925,2925,2925,0
20241008,103500,294767915,2925,2925,2925,2925,0
20241008,103400,294767915,2925,2935,2935,2925,86
20241008,103300,294516355,2925,2930,2930,2925,3144
20241008,103200,285314645,2935,2930,2935,2930,146
20241008,103100,284886365,2935,2935,2940,2935,4
20241008,103000,284874620,2930,2930,2930,2930,1354
20241008,102900,280907400,2940,2940,2940,2940,1
20241008,102800,280904460,2930,2930,2930,2930,1500
20241008,102700,276509460,2940,2935,2940,2935,5001
20241008,102600,261831520,2935,2935,2935,2935,43
20241008,102500,261705315,2935,2935,2935,2935,10
20241008,102400,261675965,2935,2935,2935,2935,101
20241008,102300,261379530,2920,2920,2920,2920,3021
20241008,102200,252558210,2935,2935,2935,2935,0
20241008,102100,252558210,2935,2935,2935,2935,0
20241008,102000,252558210,2935,2930,2935,2915,203
20241008,101900,251966415,2935,2935,2935,2935,50
20241008,101800,251819665,2935,2935,2935,2935,0
20241008,101700,251819665,2935,2935,2935,2935,0
20241008,101600,251819665,2935,2935,2935,2935,0
20241008,101500,251819665,2935,2935,2935,2935,0
20241008,101400,251819665,2935,2935,2935,2935,0
20241008,101300,251819665,2935,2915,2935,2915,12
20241008,101200,251784665,2920,2920,2920,2920,2034
20241008,101100,245845385,2935,2935,2935,2935,1
20241008,101000,245842450,2920,2920,2920,2920,80
20241008,100900,245608850,2935,2935,2935,2935,0
20241008,100800,245608850,2935,2935,2935,2935,10
20241008,100700,245579500,2935,2920,2935,2915,1131
20241008,100600,242282305,2935,2920,2935,2920,1071
20241008,100500,239153320,2935,2935,2935,2935,0
20241008,100400,239153320,2935,2935,2935,2935,0
20241008,100300,239153320,2935,2935,2935,2935,10
20241008,100200,239123970,2935,2935,2935,2935,1
20241008,100100,239121035,2925,2930,2935,2925,916
20241008,100000,236441340,2930,2930,2940,2930,65
20241008,095900,236250720,2925,2925,2925,2925,58
20241008,095800,236081070,2925,2925,2925,2925,554
20241008,095700,234460620,2925,2925,2925,2925,11
20241008,095600,234428445,2920,2925,2925,2920,6383
20241008,095500,215767655,2940,2925,2940,2925,38
20241008,095400,215656475,2940,2940,2940,2940,1
20241008,095300,215653535,2925,2930,2930,2925,844
20241008,095200,213181145,2940,2940,2940,2940,0
20241008,095100,213181145,2940,2925,2940,2925,733
20241008,095000,211035110,2940,2940,2940,2940,201
20241008,094900,210444170,2930,2925,2940,2925,1055
20241008,094800,207346865,2925,2940,2940,2925,5547
20241008,094700,191077365,2940,2940,2940,2940,46
20241008,094600,190942125,2950,2950,2950,2950,0
20241008,094500,190942125,2950,2950,2950,2950,1000
20241008,094400,187992125,2950,2950,2950,2950,2
20241008,094300,187986225,2935,2950,2950,2935,2
20241008,094200,187980340,2930,2930,2935,2925,6616
20241008,094100,168590540,2935,2930,2950,2930,462
20241008,094000,167234640,2930,2935,2950,2930,111
20241008,093900,166908890,2950,2950,2950,2930,781
20241008,093800,164620440,2935,2935,2935,2935,5300
20241008,093700,149064940,2955,2955,2955,2955,0
20241008,093600,149064940,2955,2940,2955,2935,6112
20241008,093500,131101100,2955,2955,2955,2940,102
20241008,093400,130799705,2955,2955,2955,2955,25
20241008,093300,130725830,2955,2940,2955,2940,11
20241008,093200,130693475,2940,2950,2955,2940,412
20241008,093100,129478440,2950,2940,2950,2940,230
20241008,093000,128801940,2950,2950,2950,2950,1
20241008,092900,128798990,2935,2940,2940,2935,68
20241008,092800,128599360,2940,2950,2950,2940,35
20241008,092700,128496450,2935,2935,2940,2935,1271
20241008,092600,124765955,2940,2940,2940,2940,120
20241008,092500,124413155,2950,2950,2950,2950,1487
20241008,092400,120026505,2955,2940,2955,2935,354
20241008,092300,118985555,2940,2940,2940,2940,7104
20241008,092200,98099795,2940,2945,2945,2940,984
20241008,092100,95205185,2950,2950,2950,2945,2568
20241008,092000,87629635,2950,2950,2950,2950,73
20241008,091900,87414285,2960,2960,2960,2960,8
20241008,091800,87390605,2960,2950,2960,2950,48
20241008,091700,87248990,2955,2955,2955,2955,0
20241008,091600,87248990,2955,2955,2955,2955,101
20241008,091500,86950535,2945,2950,2955,2945,670
20241008,091400,84977175,2955,2950,2955,2950,501
20241008,091300,83499220,2935,2935,2935,2935,0
20241008,091200,83499220,2935,2935,2935,2935,772
20241008,091100,81233400,2935,2950,2950,2935,39
20241008,091000,81118685,2955,2955,2955,2955,11
20241008,090900,81086180,2930,2940,2940,2930,620
20241008,090800,79264580,2940,2955,2955,2935,987
20241008,090700,76363295,2940,2950,2950,2940,1428
20241008,090600,72154805,2950,2950,2950,2950,4250
20241008,090500,59617305,2950,2950,2950,2950,668
20241008,090400,57646705,2950,2945,2950,2940,2221
20241008,090300,51106640,2945,2960,2960,2940,943
20241008,090200,48326870,2960,2925,2970,2925,10268
20241008,090100,18077355,2925,2935,2935,2925,1466
20241008,090000,13779545,2925,2905,2925,2905,4729