stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183400,358450660,2950,2950,2950,2950,4416
20241015,183300,358450660,2950,2950,2950,2950,0
20241015,183200,358450660,2950,2950,2950,2950,0
20241015,183100,358450660,2950,2950,2950,2950,0
20241015,183000,358450660,2950,2950,2950,2950,0
20241015,182900,358450660,2950,2950,2950,2950,0
20241015,182800,358450660,2950,2950,2950,2950,0
20241015,182700,358450660,2950,2950,2950,2950,0
20241015,182600,358450660,2950,2950,2950,2950,0
20241015,182500,358450660,2950,2950,2950,2950,0
20241015,182400,358450660,2950,2950,2950,2950,0
20241015,182300,358450660,2950,2950,2950,2950,0
20241015,182200,358450660,2950,2950,2950,2950,0
20241015,182100,358450660,2950,2950,2950,2950,0
20241015,182000,358450660,2950,2950,2950,2950,0
20241015,181900,358450660,2950,2950,2950,2950,0
20241015,181800,358450660,2950,2950,2950,2950,0
20241015,181700,358450660,2950,2950,2950,2950,0
20241015,181600,358450660,2950,2950,2950,2950,0
20241015,181500,358450660,2950,2950,2950,2950,0
20241015,181400,358450660,2950,2950,2950,2950,0
20241015,181300,358450660,2950,2950,2950,2950,0
20241015,181200,358450660,2950,2950,2950,2950,0
20241015,181100,358450660,2950,2950,2950,2950,0
20241015,181000,358450660,2950,2950,2950,2950,0
20241015,180900,358450660,2950,2950,2950,2950,0
20241015,180800,358450660,2950,2950,2950,2950,0
20241015,180700,358450660,2950,2950,2950,2950,0
20241015,180600,358450660,2950,2950,2950,2950,0
20241015,180500,358450660,2950,2950,2950,2950,0
20241015,180400,358450660,2950,2950,2950,2950,4416
20241015,180300,358450660,2950,2950,2950,2950,0
20241015,180200,358450660,2950,2950,2950,2950,0
20241015,180100,358450660,2950,2950,2950,2950,0
20241015,180000,358450660,2950,2950,2950,2950,0
20241015,175900,358450660,2950,2950,2950,2950,0
20241015,175800,358450660,2950,2950,2950,2950,0
20241015,175700,358450660,2950,2950,2950,2950,0
20241015,175600,358450660,2950,2950,2950,2950,0
20241015,175500,358450660,2950,2950,2950,2950,0
20241015,175400,358450660,2950,2950,2950,2950,0
20241015,175300,358450660,2950,2950,2950,2950,0
20241015,175200,358450660,2950,2950,2950,2950,0
20241015,175100,358450660,2950,2950,2950,2950,0
20241015,175000,358450660,2950,2950,2950,2950,0
20241015,174900,358450660,2950,2950,2950,2950,0
20241015,174800,358450660,2950,2950,2950,2950,0
20241015,174700,358450660,2950,2950,2950,2950,0
20241015,174600,358450660,2950,2950,2950,2950,0
20241015,174500,358450660,2950,2950,2950,2950,0
20241015,174400,358450660,2950,2950,2950,2950,0
20241015,174300,358450660,2950,2950,2950,2950,0
20241015,174200,358450660,2950,2950,2950,2950,0
20241015,174100,358450660,2950,2950,2950,2950,0
20241015,174000,358450660,2950,2950,2950,2950,0
20241015,173900,358450660,2950,2950,2950,2950,0
20241015,173800,358450660,2950,2950,2950,2950,0
20241015,173700,358450660,2950,2950,2950,2950,0
20241015,173600,358450660,2950,2950,2950,2950,0
20241015,173500,358450660,2950,2950,2950,2950,0
20241015,173400,358450660,2950,2950,2950,2950,4416
20241015,173300,358450660,2950,2950,2950,2950,0
20241015,173200,358450660,2950,2950,2950,2950,0
20241015,173100,358450660,2950,2950,2950,2950,0
20241015,173000,358450660,2950,2950,2950,2950,0
20241015,172900,358450660,2950,2950,2950,2950,0
20241015,172800,358450660,2950,2950,2950,2950,0
20241015,172700,358450660,2950,2950,2950,2950,0
20241015,172600,358450660,2950,2950,2950,2950,0
20241015,172500,358450660,2950,2950,2950,2950,0
20241015,172400,358450660,2950,2950,2950,2950,0
20241015,172300,358450660,2950,2950,2950,2950,0
20241015,172200,358450660,2950,2950,2950,2950,0
20241015,172100,358450660,2950,2950,2950,2950,0
20241015,172000,358450660,2950,2950,2950,2950,0
20241015,171900,358450660,2950,2950,2950,2950,0
20241015,171800,358450660,2950,2950,2950,2950,0
20241015,171700,358450660,2950,2950,2950,2950,0
20241015,171600,358450660,2950,2950,2950,2950,0
20241015,171500,358450660,2950,2950,2950,2950,0
20241015,171400,358450660,2950,2950,2950,2950,0
20241015,171300,358450660,2950,2950,2950,2950,0
20241015,171200,358450660,2950,2950,2950,2950,0
20241015,171100,358450660,2950,2950,2950,2950,0
20241015,171000,358450660,2950,2950,2950,2950,0
20241015,170900,358450660,2950,2950,2950,2950,0
20241015,170800,358450660,2950,2950,2950,2950,0
20241015,170700,358450660,2950,2950,2950,2950,0
20241015,170600,358450660,2950,2950,2950,2950,0
20241015,170500,358450660,2950,2950,2950,2950,0
20241015,170400,358450660,2950,2950,2950,2950,4416
20241015,170300,358450660,2950,2950,2950,2950,0
20241015,170200,358450660,2950,2950,2950,2950,0
20241015,170100,358450660,2950,2950,2950,2950,0
20241015,170000,358450660,2950,2950,2950,2950,0
20241015,165900,358450660,2950,2950,2950,2950,0
20241015,165800,358450660,2950,2950,2950,2950,0
20241015,165700,358450660,2950,2950,2950,2950,0
20241015,165600,358450660,2950,2950,2950,2950,0
20241015,165500,358450660,2950,2950,2950,2950,0
20241015,165400,358450660,2950,2950,2950,2950,0
20241015,165300,358450660,2950,2950,2950,2950,0
20241015,165200,358450660,2950,2950,2950,2950,0
20241015,165100,358450660,2950,2950,2950,2950,0
20241015,165000,358450660,2950,2950,2950,2950,0
20241015,164900,358450660,2950,2950,2950,2950,0
20241015,164800,358450660,2950,2950,2950,2950,0
20241015,164700,358450660,2950,2950,2950,2950,0
20241015,164600,358450660,2950,2950,2950,2950,0
20241015,164500,358450660,2950,2950,2950,2950,0
20241015,164400,358450660,2950,2950,2950,2950,0
20241015,164300,358450660,2950,2950,2950,2950,0
20241015,164200,358450660,2950,2950,2950,2950,0
20241015,164100,358450660,2950,2950,2950,2950,0
20241015,164000,358450660,2950,2950,2950,2950,0
20241015,163900,358450660,2950,2950,2950,2950,0
20241015,163800,358450660,2950,2950,2950,2950,0
20241015,163700,358450660,2950,2950,2950,2950,0
20241015,163600,358450660,2950,2950,2950,2950,0
20241015,163500,358450660,2950,2950,2950,2950,0
20241015,163400,358450660,2950,2950,2950,2950,4416
20241015,163300,358450660,2950,2950,2950,2950,0
20241015,163200,358450660,2950,2950,2950,2950,0
20241015,163100,358450660,2950,2950,2950,2950,0
20241015,163000,358450660,2950,2950,2950,2950,0
20241015,162900,358450660,2950,2950,2950,2950,0
20241015,162800,358450660,2950,2950,2950,2950,0
20241015,162700,358450660,2950,2950,2950,2950,0
20241015,162600,358450660,2950,2950,2950,2950,0
20241015,162500,358450660,2950,2950,2950,2950,0
20241015,162400,358450660,2950,2950,2950,2950,0
20241015,162300,358450660,2950,2950,2950,2950,0
20241015,162200,358450660,2950,2950,2950,2950,0
20241015,162100,358450660,2950,2950,2950,2950,0
20241015,162000,358450660,2950,2950,2950,2950,0
20241015,161900,358450660,2950,2950,2950,2950,0
20241015,161800,358450660,2950,2950,2950,2950,0
20241015,161700,358450660,2950,2950,2950,2950,0
20241015,161600,358450660,2950,2950,2950,2950,0
20241015,161500,358450660,2950,2950,2950,2950,0
20241015,161400,358450660,2950,2950,2950,2950,0
20241015,161300,358450660,2950,2950,2950,2950,0
20241015,161200,358450660,2950,2950,2950,2950,0
20241015,161100,358450660,2950,2950,2950,2950,0
20241015,161000,358450660,2950,2950,2950,2950,0
20241015,160900,358450660,2950,2950,2950,2950,0
20241015,160800,358450660,2950,2950,2950,2950,0
20241015,160700,358450660,2950,2950,2950,2950,0
20241015,160600,358450660,2950,2950,2950,2950,0
20241015,160500,358450660,2950,2950,2950,2950,0
20241015,160400,358450660,2950,2950,2950,2950,4416
20241015,160300,358450660,2950,2950,2950,2950,0
20241015,160200,358450660,2950,2950,2950,2950,0
20241015,160100,358450660,2950,2950,2950,2950,0
20241015,160000,358450660,2950,2950,2950,2950,0
20241015,155900,358450660,2950,2950,2950,2950,0
20241015,155800,358450660,2950,2950,2950,2950,0
20241015,155700,358450660,2950,2950,2950,2950,0
20241015,155600,358450660,2950,2950,2950,2950,0
20241015,155500,358450660,2950,2950,2950,2950,0
20241015,155400,358450660,2950,2950,2950,2950,0
20241015,155300,358450660,2950,2950,2950,2950,0
20241015,155200,358450660,2950,2950,2950,2950,0
20241015,155100,358450660,2950,2950,2950,2950,0
20241015,155000,358450660,2950,2950,2950,2950,0
20241015,154900,358450660,2950,2950,2950,2950,0
20241015,154800,358450660,2950,2950,2950,2950,0
20241015,154700,358450660,2950,2950,2950,2950,0
20241015,154600,358450660,2950,2950,2950,2950,0
20241015,154500,358450660,2950,2950,2950,2950,0
20241015,154400,358450660,2950,2950,2950,2950,0
20241015,154300,358450660,2950,2950,2950,2950,0
20241015,154200,358450660,2950,2950,2950,2950,0
20241015,154100,358450660,2950,2950,2950,2950,0
20241015,154000,358450660,2950,2950,2950,2950,0
20241015,153900,358450660,2950,2950,2950,2950,0
20241015,153800,358450660,2950,2950,2950,2950,0
20241015,153700,358450660,2950,2950,2950,2950,0
20241015,153600,358450660,2950,2950,2950,2950,0
20241015,153500,358450660,2950,2950,2950,2950,0
20241015,153400,358450660,2950,2950,2950,2950,4416
20241015,153300,358450660,2950,2950,2950,2950,0
20241015,153200,358450660,2950,2950,2950,2950,0
20241015,153100,358450660,2950,2950,2950,2950,0
20241015,153000,358450660,2950,2950,2950,2950,4416
20241015,152900,345423460,2945,2945,2945,2945,0
20241015,152800,345423460,2945,2945,2945,2945,0
20241015,152700,345423460,2945,2945,2945,2945,0
20241015,152600,345423460,2945,2945,2945,2945,0
20241015,152500,345423460,2945,2945,2945,2945,0
20241015,152400,345423460,2945,2945,2945,2945,0
20241015,152300,345423460,2945,2945,2945,2945,0
20241015,152200,345423460,2945,2945,2945,2945,0
20241015,152100,345423460,2945,2945,2945,2945,0
20241015,152000,345423460,2945,2945,2945,2945,0
20241015,151900,345423460,2945,2945,2945,2945,3213
20241015,151800,335961175,2945,2945,2945,2935,1070
20241015,151700,332810665,2945,2945,2945,2945,0
20241015,151600,332810665,2945,2945,2945,2940,705
20241015,151500,330737915,2940,2940,2940,2940,318
20241015,151400,329802995,2945,2935,2945,2930,901
20241015,151300,327161700,2945,2945,2945,2945,0
20241015,151200,327161700,2945,2940,2945,2940,223
20241015,151100,326506070,2940,2940,2940,2940,0
20241015,151000,326506070,2940,2940,2940,2940,0
20241015,150900,326506070,2940,2940,2940,2940,0
20241015,150800,326506070,2940,2940,2940,2940,652
20241015,150700,324589190,2935,2935,2935,2935,0
20241015,150600,324589190,2935,2935,2935,2935,1202
20241015,150500,321061320,2935,2935,2935,2935,722
20241015,150400,318942250,2935,2935,2935,2935,284
20241015,150300,318108710,2935,2925,2935,2925,4
20241015,150200,318097000,2925,2925,2925,2925,100
20241015,150100,317804500,2925,2925,2925,2925,0
20241015,150000,317804500,2925,2925,2925,2925,278
20241015,145900,316991350,2935,2935,2935,2935,3
20241015,145800,316982545,2925,2925,2925,2925,5
20241015,145700,316967920,2930,2930,2930,2930,0
20241015,145600,316967920,2930,2930,2930,2930,811
20241015,145500,314591690,2930,2930,2930,2930,18
20241015,145400,314538950,2930,2930,2930,2930,0
20241015,145300,314538950,2930,2930,2930,2930,50
20241015,145200,314392450,2930,2930,2930,2930,1150
20241015,145100,311022950,2920,2925,2925,2920,572
20241015,145000,309350545,2925,2925,2925,2925,1500
20241015,144900,304963045,2935,2935,2935,2935,14
20241015,144800,304921955,2935,2935,2935,2935,0
20241015,144700,304921955,2935,2935,2935,2935,0
20241015,144600,304921955,2935,2935,2935,2935,0
20241015,144500,304921955,2935,2935,2935,2935,0
20241015,144400,304921955,2935,2935,2935,2935,0
20241015,144300,304921955,2935,2930,2935,2930,1574
20241015,144200,300307430,2925,2925,2925,2925,156
20241015,144100,299851130,2925,2925,2925,2925,0
20241015,144000,299851130,2925,2925,2925,2925,46
20241015,143900,299716580,2925,2925,2925,2925,43
20241015,143800,299590805,2940,2940,2940,2940,0
20241015,143700,299590805,2940,2940,2940,2940,0
20241015,143600,299590805,2940,2940,2940,2940,2
20241015,143500,299584925,2920,2920,2920,2920,0
20241015,143400,299584925,2920,2925,2925,2920,23
20241015,143300,299517735,2940,2940,2940,2940,0
20241015,143200,299517735,2940,2940,2940,2940,2
20241015,143100,299511855,2920,2920,2920,2920,50
20241015,143000,299365855,2940,2920,2940,2920,354
20241015,142900,298332095,2940,2940,2940,2940,4
20241015,142800,298320335,2920,2940,2940,2920,1701
20241015,142700,293353250,2940,2940,2940,2940,0
20241015,142600,293353250,2940,2940,2940,2940,0
20241015,142500,293353250,2940,2940,2940,2940,0
20241015,142400,293353250,2940,2940,2940,2940,0
20241015,142300,293353250,2940,2940,2940,2940,0
20241015,142200,293353250,2940,2940,2940,2940,0
20241015,142100,293353250,2940,2940,2940,2940,0
20241015,142000,293353250,2940,2940,2940,2940,0
20241015,141900,293353250,2940,2940,2940,2940,5
20241015,141800,293338550,2930,2930,2930,2930,233
20241015,141700,292655860,2930,2930,2930,2930,2
20241015,141600,292650000,2930,2930,2930,2930,17
20241015,141500,292600190,2940,2940,2940,2940,100
20241015,141400,292306190,2940,2925,2940,2920,98
20241015,141300,292019750,2920,2930,2930,2920,812
20241015,141200,289644705,2930,2940,2940,2930,69
20241015,141100,289442525,2935,2935,2935,2935,0
20241015,141000,289442525,2935,2935,2935,2935,0
20241015,140900,289442525,2935,2935,2935,2935,0
20241015,140800,289442525,2935,2935,2935,2935,50
20241015,140700,289295775,2925,2925,2925,2925,0
20241015,140600,289295775,2925,2925,2925,2925,12
20241015,140500,289260675,2925,2925,2925,2925,0
20241015,140400,289260675,2925,2925,2925,2925,0
20241015,140300,289260675,2925,2925,2925,2925,0
20241015,140200,289260675,2925,2925,2925,2925,0
20241015,140100,289260675,2925,2925,2925,2925,100
20241015,140000,288968175,2940,2940,2940,2940,1
20241015,135900,288965235,2940,2940,2940,2940,0
20241015,135800,288965235,2940,2940,2940,2940,19
20241015,135700,288909375,2940,2940,2940,2940,0
20241015,135600,288909375,2940,2940,2940,2940,0
20241015,135500,288909375,2940,2940,2940,2940,1
20241015,135400,288906435,2925,2925,2925,2925,3
20241015,135300,288897660,2925,2925,2925,2925,0
20241015,135200,288897660,2925,2925,2925,2925,29
20241015,135100,288812835,2940,2940,2940,2940,11
20241015,135000,288780495,2940,2940,2940,2940,3
20241015,134900,288771675,2940,2940,2940,2940,0
20241015,134800,288771675,2940,2940,2940,2940,0
20241015,134700,288771675,2940,2940,2940,2940,0
20241015,134600,288771675,2940,2940,2940,2940,0
20241015,134500,288771675,2940,2940,2940,2940,27
20241015,134400,288692295,2940,2940,2940,2940,0
20241015,134300,288692295,2940,2940,2940,2940,0
20241015,134200,288692295,2940,2940,2940,2940,6
20241015,134100,288674655,2940,2940,2940,2940,0
20241015,134000,288674655,2940,2940,2940,2940,29
20241015,133900,288589395,2940,2940,2940,2940,0
20241015,133800,288589395,2940,2940,2940,2940,0
20241015,133700,288589395,2940,2940,2940,2940,1
20241015,133600,288586455,2930,2930,2930,2930,500
20241015,133500,287121455,2930,2930,2930,2930,0
20241015,133400,287121455,2930,2930,2930,2930,0
20241015,133300,287121455,2930,2930,2930,2930,0
20241015,133200,287121455,2930,2930,2930,2930,0
20241015,133100,287121455,2930,2930,2930,2930,83
20241015,133000,286878265,2940,2940,2940,2940,0
20241015,132900,286878265,2940,2940,2940,2940,0
20241015,132800,286878265,2940,2940,2940,2940,277
20241015,132700,286063885,2920,2930,2930,2920,150
20241015,132600,285624475,2930,2930,2930,2930,2
20241015,132500,285618615,2925,2925,2925,2925,17
20241015,132400,285568890,2925,2925,2925,2925,0
20241015,132300,285568890,2925,2925,2925,2925,0
20241015,132200,285568890,2925,2925,2925,2925,200
20241015,132100,284983890,2925,2925,2925,2925,0
20241015,132000,284983890,2925,2925,2925,2925,0
20241015,131900,284983890,2925,2925,2925,2925,1054
20241015,131800,281900940,2925,2930,2930,2925,190
20241015,131700,281344940,2920,2920,2920,2920,0
20241015,131600,281344940,2920,2920,2920,2920,0
20241015,131500,281344940,2920,2920,2920,2920,0
20241015,131400,281344940,2920,2920,2920,2920,0
20241015,131300,281344940,2920,2920,2920,2920,46
20241015,131200,281210620,2915,2915,2915,2915,0
20241015,131100,281210620,2915,2915,2915,2915,0
20241015,131000,281210620,2915,2920,2920,2915,3090
20241015,130900,272202430,2920,2920,2920,2920,1474
20241015,130800,267898350,2945,2945,2945,2945,0
20241015,130700,267898350,2945,2945,2945,2945,0
20241015,130600,267898350,2945,2945,2945,2945,1
20241015,130500,267895405,2945,2945,2945,2945,24
20241015,130400,267824725,2945,2945,2945,2920,1008
20241015,130300,264881165,2920,2920,2920,2920,71
20241015,130200,264673845,2945,2945,2945,2945,0
20241015,130100,264673845,2945,2945,2945,2945,0
20241015,130000,264673845,2945,2945,2945,2945,0
20241015,125900,264673845,2945,2920,2945,2920,852
20241015,125800,262185905,2945,2945,2945,2945,0
20241015,125700,262185905,2945,2925,2945,2925,44
20241015,125600,262057185,2925,2925,2925,2925,1104
20241015,125500,258827985,2925,2925,2925,2925,2
20241015,125400,258822135,2945,2945,2945,2945,1
20241015,125300,258819190,2925,2925,2925,2925,46
20241015,125200,258684640,2950,2950,2950,2950,0
20241015,125100,258684640,2950,2950,2950,2950,3
20241015,125000,258675790,2925,2925,2925,2925,20
20241015,124900,258617290,2950,2950,2950,2950,0
20241015,124800,258617290,2950,2950,2950,2950,0
20241015,124700,258617290,2950,2950,2950,2950,0
20241015,124600,258617290,2950,2950,2950,2950,427
20241015,124500,257357640,2950,2945,2950,2945,23
20241015,124400,257289900,2950,2950,2950,2950,0
20241015,124300,257289900,2950,2950,2950,2950,0
20241015,124200,257289900,2950,2950,2950,2950,2
20241015,124100,257284000,2950,2950,2950,2950,129
20241015,124000,256903450,2950,2950,2950,2950,1
20241015,123900,256900500,2950,2950,2950,2950,0
20241015,123800,256900500,2950,2935,2950,2925,369
20241015,123700,255821090,2950,2950,2950,2950,0
20241015,123600,255821090,2950,2950,2950,2950,0
20241015,123500,255821090,2950,2945,2950,2945,602
20241015,123400,254045195,2930,2930,2930,2930,0
20241015,123300,254045195,2930,2930,2930,2930,500
20241015,123200,252580195,2950,2950,2950,2950,0
20241015,123100,252580195,2950,2950,2950,2950,0
20241015,123000,252580195,2950,2950,2950,2950,4
20241015,122900,252568395,2950,2950,2950,2950,0
20241015,122800,252568395,2950,2950,2950,2950,0
20241015,122700,252568395,2950,2940,2950,2940,11
20241015,122600,252535985,2950,2950,2950,2950,0
20241015,122500,252535985,2950,2950,2950,2950,0
20241015,122400,252535985,2950,2950,2950,2950,0
20241015,122300,252535985,2950,2950,2950,2950,0
20241015,122200,252535985,2950,2950,2950,2950,17
20241015,122100,252485835,2950,2950,2950,2950,0
20241015,122000,252485835,2950,2950,2950,2950,0
20241015,121900,252485835,2950,2950,2950,2950,10
20241015,121800,252456335,2930,2940,2940,2930,2000
20241015,121700,246588775,2940,2940,2940,2940,0
20241015,121600,246588775,2940,2940,2940,2940,0
20241015,121500,246588775,2940,2940,2940,2940,0
20241015,121400,246588775,2940,2940,2940,2940,0
20241015,121300,246588775,2940,2940,2940,2940,0
20241015,121200,246588775,2940,2940,2940,2940,0
20241015,121100,246588775,2940,2945,2945,2940,11
20241015,121000,246556385,2940,2945,2945,2940,867
20241015,120900,244003540,2950,2950,2950,2950,0
20241015,120800,244003540,2950,2950,2950,2950,0
20241015,120700,244003540,2950,2950,2950,2950,0
20241015,120600,244003540,2950,2950,2950,2950,0
20241015,120500,244003540,2950,2950,2950,2950,0
20241015,120400,244003540,2950,2950,2950,2950,10
20241015,120300,243974040,2950,2945,2950,2945,35
20241015,120200,243870940,2955,2955,2955,2955,0
20241015,120100,243870940,2955,2955,2955,2955,338
20241015,120000,242872150,2955,2955,2955,2955,100
20241015,115900,242576650,2955,2955,2955,2955,0
20241015,115800,242576650,2955,2955,2955,2955,18
20241015,115700,242523460,2950,2950,2950,2950,102
20241015,115600,242222560,2950,2950,2950,2950,13
20241015,115500,242184210,2950,2945,2950,2930,5129
20241015,115400,227078145,2945,2945,2945,2945,4
20241015,115300,227066365,2945,2930,2945,2930,4319
20241015,115200,214367370,2935,2930,2935,2930,574
20241015,115100,212683140,2920,2920,2920,2920,0
20241015,115000,212683140,2920,2920,2925,2920,884
20241015,114900,210098305,2920,2920,2920,2920,0
20241015,114800,210098305,2920,2920,2920,2920,0
20241015,114700,210098305,2920,2920,2920,2920,400
20241015,114600,208930305,2920,2920,2920,2920,1
20241015,114500,208927385,2920,2920,2920,2920,0
20241015,114400,208927385,2920,2920,2920,2920,0
20241015,114300,208927385,2920,2920,2920,2920,0
20241015,114200,208927385,2920,2920,2920,2920,0
20241015,114100,208927385,2920,2920,2920,2920,0
20241015,114000,208927385,2920,2925,2925,2920,14
20241015,113900,208886455,2905,2905,2905,2905,0
20241015,113800,208886455,2905,2905,2905,2905,0
20241015,113700,208886455,2905,2905,2905,2905,20
20241015,113600,208828355,2905,2905,2905,2905,0
20241015,113500,208828355,2905,2905,2905,2905,0
20241015,113400,208828355,2905,2905,2905,2905,0
20241015,113300,208828355,2905,2910,2910,2905,1728
20241015,113200,203806125,2915,2915,2915,2915,0
20241015,113100,203806125,2915,2915,2915,2915,0
20241015,113000,203806125,2915,2915,2915,2915,135
20241015,112900,203412600,2905,2905,2905,2905,0
20241015,112800,203412600,2905,2905,2905,2905,2
20241015,112700,203406790,2915,2915,2915,2915,0
20241015,112600,203406790,2915,2915,2915,2915,0
20241015,112500,203406790,2915,2915,2915,2915,0
20241015,112400,203406790,2915,2915,2915,2915,0
20241015,112300,203406790,2915,2915,2915,2915,0
20241015,112200,203406790,2915,2915,2915,2915,0
20241015,112100,203406790,2915,2915,2915,2915,2
20241015,112000,203400960,2915,2900,2915,2900,71
20241015,111900,203195045,2900,2905,2905,2900,7171
20241015,111800,182383850,2920,2920,2920,2920,0
20241015,111700,182383850,2920,2910,2920,2910,687
20241015,111600,180384620,2910,2910,2910,2910,0
20241015,111500,180384620,2910,2910,2910,2910,0
20241015,111400,180384620,2910,2910,2910,2910,0
20241015,111300,180384620,2910,2910,2910,2910,0
20241015,111200,180384620,2910,2910,2910,2910,28
20241015,111100,180303140,2910,2910,2910,2910,0
20241015,111000,180303140,2910,2910,2910,2910,30
20241015,110900,180215840,2910,2910,2910,2910,36
20241015,110800,180111080,2910,2910,2910,2910,19
20241015,110700,180055790,2910,2910,2910,2910,0
20241015,110600,180055790,2910,2910,2910,2910,731
20241015,110500,177928580,2915,2915,2915,2915,1
20241015,110400,177925665,2915,2915,2915,2915,9
20241015,110300,177899430,2910,2910,2910,2910,5
20241015,110200,177884880,2915,2915,2915,2915,0
20241015,110100,177884880,2915,2915,2915,2915,0
20241015,110000,177884880,2915,2915,2915,2915,0
20241015,105900,177884880,2915,2915,2915,2915,200
20241015,105800,177301880,2915,2915,2915,2915,256
20241015,105700,176555640,2920,2920,2920,2920,0
20241015,105600,176555640,2920,2920,2920,2920,0
20241015,105500,176555640,2920,2915,2920,2915,10
20241015,105400,176526480,2915,2915,2915,2915,0
20241015,105300,176526480,2915,2915,2915,2915,0
20241015,105200,176526480,2915,2915,2915,2915,61
20241015,105100,176348665,2920,2920,2920,2920,0
20241015,105000,176348665,2920,2920,2920,2920,220
20241015,104900,175706265,2920,2920,2920,2920,4
20241015,104800,175694585,2915,2915,2920,2915,286
20241015,104700,174860880,2915,2915,2915,2915,76
20241015,104600,174639340,2915,2915,2915,2915,296
20241015,104500,173776500,2915,2915,2915,2915,204
20241015,104400,173181840,2915,2915,2915,2915,30
20241015,104300,173094390,2920,2920,2920,2920,3
20241015,104200,173085630,2920,2920,2920,2920,0
20241015,104100,173085630,2920,2920,2920,2920,5
20241015,104000,173071030,2925,2925,2925,2925,0
20241015,103900,173071030,2925,2925,2925,2925,100
20241015,103800,172778530,2925,2925,2925,2925,0
20241015,103700,172778530,2925,2925,2925,2925,0
20241015,103600,172778530,2925,2915,2925,2915,30
20241015,103500,172690970,2915,2915,2915,2915,0
20241015,103400,172690970,2915,2915,2915,2915,170
20241015,103300,172195420,2915,2915,2915,2915,300
20241015,103200,171320920,2915,2915,2915,2915,0
20241015,103100,171320920,2915,2920,2920,2915,1388
20241015,103000,167270715,2920,2920,2920,2920,171
20241015,102900,166771395,2920,2920,2920,2920,0
20241015,102800,166771395,2920,2920,2920,2920,0
20241015,102700,166771395,2920,2920,2920,2920,146
20241015,102600,166345075,2925,2925,2925,2925,270
20241015,102500,165555325,2930,2930,2930,2930,0
20241015,102400,165555325,2930,2935,2935,2930,102
20241015,102300,165256245,2935,2935,2935,2935,6
20241015,102200,165238635,2935,2935,2935,2935,0
20241015,102100,165238635,2935,2935,2935,2935,100
20241015,102000,164945135,2945,2945,2945,2945,0
20241015,101900,164945135,2945,2925,2945,2925,587
20241015,101800,163228070,2925,2925,2925,2925,350
20241015,101700,162204320,2925,2925,2925,2925,277
20241015,101600,161394095,2930,2930,2930,2930,116
20241015,101500,161054215,2930,2935,2935,2930,346
20241015,101400,160038780,2945,2945,2945,2945,3
20241015,101300,160029945,2935,2935,2935,2935,326
20241015,101200,159073135,2935,2935,2935,2935,0
20241015,101100,159073135,2935,2935,2935,2935,1101
20241015,101000,155841700,2930,2930,2930,2930,243
20241015,100900,155129710,2945,2945,2945,2945,0
20241015,100800,155129710,2945,2935,2945,2935,261
20241015,100700,154363655,2945,2945,2945,2945,110
20241015,100600,154039705,2945,2930,2945,2930,340
20241015,100500,153039455,2945,2945,2945,2945,0
20241015,100400,153039455,2945,2930,2945,2930,502
20241015,100300,151568565,2945,2945,2945,2930,327
20241015,100200,150606720,2945,2935,2945,2935,86
20241015,100100,150354290,2945,2940,2945,2940,365
20241015,100000,149281065,2940,2935,2940,2935,585
20241015,095900,147563055,2935,2925,2935,2925,583
20241015,095800,145857750,2925,2925,2925,2925,3
20241015,095700,145848975,2925,2925,2925,2925,1
20241015,095600,145846050,2925,2925,2925,2925,0
20241015,095500,145846050,2925,2925,2925,2925,0
20241015,095400,145846050,2925,2910,2925,2910,478
20241015,095300,144455055,2910,2910,2910,2910,3
20241015,095200,144446325,2925,2925,2925,2925,0
20241015,095100,144446325,2925,2905,2925,2905,12
20241015,095000,144411245,2925,2925,2925,2925,14
20241015,094900,144370295,2905,2925,2925,2905,798
20241015,094800,142051885,2910,2895,2910,2890,844
20241015,094700,139603965,2890,2890,2890,2890,0
20241015,094600,139603965,2890,2895,2895,2890,500
20241015,094500,138158690,2895,2900,2900,2890,2087
20241015,094400,132121980,2900,2905,2905,2900,5040
20241015,094300,117500335,2915,2905,2915,2905,101
20241015,094200,117206920,2905,2915,2915,2905,103
20241015,094100,116907675,2905,2905,2905,2905,1000
20241015,094000,114002675,2905,2905,2905,2905,270
20241015,093900,113218325,2915,2915,2915,2915,2
20241015,093800,113212495,2905,2905,2905,2905,0
20241015,093700,113212495,2905,2905,2905,2905,477
20241015,093600,111826810,2905,2910,2930,2905,3663
20241015,093500,101184845,2910,2920,2920,2910,1328
20241015,093400,97319855,2925,2910,2925,2910,476
20241015,093300,95934365,2915,2925,2925,2915,632
20241015,093200,94090865,2920,2920,2920,2920,10
20241015,093100,94061665,2925,2925,2925,2925,68
20241015,093000,93862765,2910,2910,2910,2910,868
20241015,092900,91336885,2910,2910,2910,2910,286
20241015,092800,90504625,2915,2915,2915,2915,0
20241015,092700,90504625,2915,2915,2915,2915,2000
20241015,092600,84674625,2915,2915,2915,2915,269
20241015,092500,83890490,2915,2915,2915,2915,316
20241015,092400,82969350,2930,2930,2930,2930,0
20241015,092300,82969350,2930,2930,2930,2930,0
20241015,092200,82969350,2930,2930,2930,2930,196
20241015,092100,82395070,2915,2915,2915,2915,675
20241015,092000,80427445,2915,2920,2920,2915,1360
20241015,091900,76458750,2945,2945,2945,2945,0
20241015,091800,76458750,2945,2945,2945,2945,0
20241015,091700,76458750,2945,2950,2950,2925,742
20241015,091600,74287920,2925,2955,2955,2925,2191
20241015,091500,67860360,2955,2950,2955,2950,386
20241015,091400,66721590,2950,2950,2950,2950,2000
20241015,091300,60821590,2950,2920,2950,2920,813
20241015,091200,58429050,2920,2920,2920,2920,18
20241015,091100,58376490,2920,2910,2920,2900,1462
20241015,091000,54130705,2920,2920,2920,2920,10
20241015,090900,54101505,2920,2920,2920,2915,49
20241015,090800,53958485,2910,2905,2920,2900,5214
20241015,090700,38814235,2905,2910,2910,2905,400
20241015,090600,37651485,2910,2910,2910,2910,50
20241015,090500,37505985,2905,2910,2910,2905,854
20241015,090400,35024565,2910,2920,2920,2910,5915
20241015,090300,17799940,2920,2920,2920,2920,2095
20241015,090200,11682540,2935,2935,2945,2915,843
20241015,090100,9221065,2935,2935,2935,2935,46
20241015,090000,9086055,2915,2915,2915,2915,3117