stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,183400,1140782785,2950,2950,2950,2950,4353
20241022,183300,1140782785,2950,2950,2950,2950,0
20241022,183200,1140782785,2950,2950,2950,2950,0
20241022,183100,1140782785,2950,2950,2950,2950,0
20241022,183000,1140782785,2950,2950,2950,2950,0
20241022,182900,1140782785,2950,2950,2950,2950,0
20241022,182800,1140782785,2950,2950,2950,2950,0
20241022,182700,1140782785,2950,2950,2950,2950,0
20241022,182600,1140782785,2950,2950,2950,2950,0
20241022,182500,1140782785,2950,2950,2950,2950,0
20241022,182400,1140782785,2950,2950,2950,2950,0
20241022,182300,1140782785,2950,2950,2950,2950,0
20241022,182200,1140782785,2950,2950,2950,2950,0
20241022,182100,1140782785,2950,2950,2950,2950,0
20241022,182000,1140782785,2950,2950,2950,2950,0
20241022,181900,1140782785,2950,2950,2950,2950,0
20241022,181800,1140782785,2950,2950,2950,2950,0
20241022,181700,1140782785,2950,2950,2950,2950,0
20241022,181600,1140782785,2950,2950,2950,2950,0
20241022,181500,1140782785,2950,2950,2950,2950,0
20241022,181400,1140782785,2950,2950,2950,2950,0
20241022,181300,1140782785,2950,2950,2950,2950,0
20241022,181200,1140782785,2950,2950,2950,2950,0
20241022,181100,1140782785,2950,2950,2950,2950,0
20241022,181000,1140782785,2950,2950,2950,2950,0
20241022,180900,1140782785,2950,2950,2950,2950,0
20241022,180800,1140782785,2950,2950,2950,2950,0
20241022,180700,1140782785,2950,2950,2950,2950,0
20241022,180600,1140782785,2950,2950,2950,2950,0
20241022,180500,1140782785,2950,2950,2950,2950,0
20241022,180400,1140782785,2950,2950,2950,2950,4353
20241022,180300,1140782785,2950,2950,2950,2950,0
20241022,180200,1140782785,2950,2950,2950,2950,0
20241022,180100,1140782785,2950,2950,2950,2950,0
20241022,180000,1140782785,2950,2950,2950,2950,0
20241022,175900,1140782785,2950,2950,2950,2950,0
20241022,175800,1140782785,2950,2950,2950,2950,0
20241022,175700,1140782785,2950,2950,2950,2950,0
20241022,175600,1140782785,2950,2950,2950,2950,0
20241022,175500,1140782785,2950,2950,2950,2950,0
20241022,175400,1140782785,2950,2950,2950,2950,0
20241022,175300,1140782785,2950,2950,2950,2950,0
20241022,175200,1140782785,2950,2950,2950,2950,0
20241022,175100,1140782785,2950,2950,2950,2950,0
20241022,175000,1140782785,2950,2950,2950,2950,0
20241022,174900,1140782785,2950,2950,2950,2950,0
20241022,174800,1140782785,2950,2950,2950,2950,0
20241022,174700,1140782785,2950,2950,2950,2950,0
20241022,174600,1140782785,2950,2950,2950,2950,0
20241022,174500,1140782785,2950,2950,2950,2950,0
20241022,174400,1140782785,2950,2950,2950,2950,0
20241022,174300,1140782785,2950,2950,2950,2950,0
20241022,174200,1140782785,2950,2950,2950,2950,0
20241022,174100,1140782785,2950,2950,2950,2950,0
20241022,174000,1140782785,2950,2950,2950,2950,0
20241022,173900,1140782785,2950,2950,2950,2950,0
20241022,173800,1140782785,2950,2950,2950,2950,0
20241022,173700,1140782785,2950,2950,2950,2950,0
20241022,173600,1140782785,2950,2950,2950,2950,0
20241022,173500,1140782785,2950,2950,2950,2950,0
20241022,173400,1140782785,2950,2950,2950,2950,4353
20241022,173300,1140782785,2950,2950,2950,2950,0
20241022,173200,1140782785,2950,2950,2950,2950,0
20241022,173100,1140782785,2950,2950,2950,2950,0
20241022,173000,1140782785,2950,2950,2950,2950,0
20241022,172900,1140782785,2950,2950,2950,2950,0
20241022,172800,1140782785,2950,2950,2950,2950,0
20241022,172700,1140782785,2950,2950,2950,2950,0
20241022,172600,1140782785,2950,2950,2950,2950,0
20241022,172500,1140782785,2950,2950,2950,2950,0
20241022,172400,1140782785,2950,2950,2950,2950,0
20241022,172300,1140782785,2950,2950,2950,2950,0
20241022,172200,1140782785,2950,2950,2950,2950,0
20241022,172100,1140782785,2950,2950,2950,2950,0
20241022,172000,1140782785,2950,2950,2950,2950,0
20241022,171900,1140782785,2950,2950,2950,2950,0
20241022,171800,1140782785,2950,2950,2950,2950,0
20241022,171700,1140782785,2950,2950,2950,2950,0
20241022,171600,1140782785,2950,2950,2950,2950,0
20241022,171500,1140782785,2950,2950,2950,2950,0
20241022,171400,1140782785,2950,2950,2950,2950,0
20241022,171300,1140782785,2950,2950,2950,2950,0
20241022,171200,1140782785,2950,2950,2950,2950,0
20241022,171100,1140782785,2950,2950,2950,2950,0
20241022,171000,1140782785,2950,2950,2950,2950,0
20241022,170900,1140782785,2950,2950,2950,2950,0
20241022,170800,1140782785,2950,2950,2950,2950,0
20241022,170700,1140782785,2950,2950,2950,2950,0
20241022,170600,1140782785,2950,2950,2950,2950,0
20241022,170500,1140782785,2950,2950,2950,2950,0
20241022,170400,1140782785,2950,2950,2950,2950,4353
20241022,170300,1140782785,2950,2950,2950,2950,0
20241022,170200,1140782785,2950,2950,2950,2950,0
20241022,170100,1140782785,2950,2950,2950,2950,0
20241022,170000,1140782785,2950,2950,2950,2950,0
20241022,165900,1140782785,2950,2950,2950,2950,0
20241022,165800,1140782785,2950,2950,2950,2950,0
20241022,165700,1140782785,2950,2950,2950,2950,0
20241022,165600,1140782785,2950,2950,2950,2950,0
20241022,165500,1140782785,2950,2950,2950,2950,0
20241022,165400,1140782785,2950,2950,2950,2950,0
20241022,165300,1140782785,2950,2950,2950,2950,0
20241022,165200,1140782785,2950,2950,2950,2950,0
20241022,165100,1140782785,2950,2950,2950,2950,0
20241022,165000,1140782785,2950,2950,2950,2950,0
20241022,164900,1140782785,2950,2950,2950,2950,0
20241022,164800,1140782785,2950,2950,2950,2950,0
20241022,164700,1140782785,2950,2950,2950,2950,0
20241022,164600,1140782785,2950,2950,2950,2950,0
20241022,164500,1140782785,2950,2950,2950,2950,0
20241022,164400,1140782785,2950,2950,2950,2950,0
20241022,164300,1140782785,2950,2950,2950,2950,0
20241022,164200,1140782785,2950,2950,2950,2950,0
20241022,164100,1140782785,2950,2950,2950,2950,0
20241022,164000,1140782785,2950,2950,2950,2950,0
20241022,163900,1140782785,2950,2950,2950,2950,0
20241022,163800,1140782785,2950,2950,2950,2950,0
20241022,163700,1140782785,2950,2950,2950,2950,0
20241022,163600,1140782785,2950,2950,2950,2950,0
20241022,163500,1140782785,2950,2950,2950,2950,0
20241022,163400,1140782785,2950,2950,2950,2950,4353
20241022,163300,1140782785,2950,2950,2950,2950,0
20241022,163200,1140782785,2950,2950,2950,2950,0
20241022,163100,1140782785,2950,2950,2950,2950,0
20241022,163000,1140782785,2950,2950,2950,2950,0
20241022,162900,1140782785,2950,2950,2950,2950,0
20241022,162800,1140782785,2950,2950,2950,2950,0
20241022,162700,1140782785,2950,2950,2950,2950,0
20241022,162600,1140782785,2950,2950,2950,2950,0
20241022,162500,1140782785,2950,2950,2950,2950,0
20241022,162400,1140782785,2950,2950,2950,2950,0
20241022,162300,1140782785,2950,2950,2950,2950,0
20241022,162200,1140782785,2950,2950,2950,2950,0
20241022,162100,1140782785,2950,2950,2950,2950,0
20241022,162000,1140782785,2950,2950,2950,2950,0
20241022,161900,1140782785,2950,2950,2950,2950,0
20241022,161800,1140782785,2950,2950,2950,2950,0
20241022,161700,1140782785,2950,2950,2950,2950,0
20241022,161600,1140782785,2950,2950,2950,2950,0
20241022,161500,1140782785,2950,2950,2950,2950,0
20241022,161400,1140782785,2950,2950,2950,2950,0
20241022,161300,1140782785,2950,2950,2950,2950,0
20241022,161200,1140782785,2950,2950,2950,2950,0
20241022,161100,1140782785,2950,2950,2950,2950,0
20241022,161000,1140782785,2950,2950,2950,2950,0
20241022,160900,1140782785,2950,2950,2950,2950,0
20241022,160800,1140782785,2950,2950,2950,2950,0
20241022,160700,1140782785,2950,2950,2950,2950,0
20241022,160600,1140782785,2950,2950,2950,2950,0
20241022,160500,1140782785,2950,2950,2950,2950,0
20241022,160400,1140782785,2950,2950,2950,2950,4353
20241022,160300,1140782785,2950,2950,2950,2950,0
20241022,160200,1140782785,2950,2950,2950,2950,0
20241022,160100,1140782785,2950,2950,2950,2950,0
20241022,160000,1140782785,2950,2950,2950,2950,0
20241022,155900,1140782785,2950,2950,2950,2950,0
20241022,155800,1140782785,2950,2950,2950,2950,0
20241022,155700,1140782785,2950,2950,2950,2950,0
20241022,155600,1140782785,2950,2950,2950,2950,0
20241022,155500,1140782785,2950,2950,2950,2950,0
20241022,155400,1140782785,2950,2950,2950,2950,0
20241022,155300,1140782785,2950,2950,2950,2950,0
20241022,155200,1140782785,2950,2950,2950,2950,0
20241022,155100,1140782785,2950,2950,2950,2950,0
20241022,155000,1140782785,2950,2950,2950,2950,0
20241022,154900,1140782785,2950,2950,2950,2950,0
20241022,154800,1140782785,2950,2950,2950,2950,0
20241022,154700,1140782785,2950,2950,2950,2950,0
20241022,154600,1140782785,2950,2950,2950,2950,0
20241022,154500,1140782785,2950,2950,2950,2950,0
20241022,154400,1140782785,2950,2950,2950,2950,0
20241022,154300,1140782785,2950,2950,2950,2950,0
20241022,154200,1140782785,2950,2950,2950,2950,0
20241022,154100,1140782785,2950,2950,2950,2950,0
20241022,154000,1140782785,2950,2950,2950,2950,0
20241022,153900,1140782785,2950,2950,2950,2950,0
20241022,153800,1140782785,2950,2950,2950,2950,0
20241022,153700,1140782785,2950,2950,2950,2950,0
20241022,153600,1140782785,2950,2950,2950,2950,0
20241022,153500,1140782785,2950,2950,2950,2950,0
20241022,153400,1140782785,2950,2950,2950,2950,4353
20241022,153300,1140782785,2950,2950,2950,2950,0
20241022,153200,1140782785,2950,2950,2950,2950,0
20241022,153100,1140782785,2950,2950,2950,2950,0
20241022,153000,1140782785,2950,2950,2950,2950,4353
20241022,152900,1127941435,2965,2965,2965,2965,0
20241022,152800,1127941435,2965,2965,2965,2965,0
20241022,152700,1127941435,2965,2965,2965,2965,0
20241022,152600,1127941435,2965,2965,2965,2965,0
20241022,152500,1127941435,2965,2965,2965,2965,0
20241022,152400,1127941435,2965,2965,2965,2965,0
20241022,152300,1127941435,2965,2965,2965,2965,0
20241022,152200,1127941435,2965,2965,2965,2965,0
20241022,152100,1127941435,2965,2965,2965,2965,0
20241022,152000,1127941435,2965,2965,2965,2965,0
20241022,151900,1127941435,2965,2945,2965,2945,5503
20241022,151800,1111667765,2945,2945,2945,2945,0
20241022,151700,1111667765,2945,2945,2945,2945,350
20241022,151600,1110637015,2945,2940,2945,2940,1654
20241022,151500,1105774250,2940,2940,2940,2940,2167
20241022,151400,1099403270,2940,2945,2945,2940,1369
20241022,151300,1095371715,2945,2945,2945,2945,14
20241022,151200,1095330485,2955,2955,2955,2955,193
20241022,151100,1094760170,2945,2945,2945,2940,2270
20241022,151000,1088075525,2940,2940,2940,2940,200
20241022,150900,1087487525,2940,2940,2940,2940,0
20241022,150800,1087487525,2940,2940,2940,2940,1
20241022,150700,1087484585,2945,2945,2945,2945,0
20241022,150600,1087484585,2945,2945,2945,2945,0
20241022,150500,1087484585,2945,2940,2945,2935,3425
20241022,150400,1077421760,2945,2945,2945,2945,0
20241022,150300,1077421760,2945,2945,2945,2945,283
20241022,150200,1076588325,2945,2945,2945,2945,205
20241022,150100,1075984600,2945,2945,2945,2945,34
20241022,150000,1075884470,2945,2945,2945,2945,0
20241022,145900,1075884470,2945,2945,2945,2945,0
20241022,145800,1075884470,2945,2945,2945,2945,0
20241022,145700,1075884470,2945,2945,2945,2945,0
20241022,145600,1075884470,2945,2945,2945,2945,3
20241022,145500,1075875635,2940,2940,2940,2940,1
20241022,145400,1075872695,2940,2940,2940,2940,0
20241022,145300,1075872695,2940,2945,2945,2935,226
20241022,145200,1075208775,2935,2935,2935,2935,823
20241022,145100,1072793270,2935,2935,2935,2935,0
20241022,145000,1072793270,2935,2940,2940,2935,1006
20241022,144900,1069838100,2940,2940,2940,2940,0
20241022,144800,1069838100,2940,2940,2940,2940,324
20241022,144700,1068885540,2945,2945,2945,2945,1
20241022,144600,1068882595,2955,2955,2955,2955,0
20241022,144500,1068882595,2955,2955,2955,2955,0
20241022,144400,1068882595,2955,2940,2955,2940,6
20241022,144300,1068864940,2940,2940,2940,2940,0
20241022,144200,1068864940,2940,2940,2940,2940,665
20241022,144100,1066909840,2940,2940,2940,2940,0
20241022,144000,1066909840,2940,2940,2940,2940,200
20241022,143900,1066321840,2940,2940,2940,2940,0
20241022,143800,1066321840,2940,2955,2955,2940,1001
20241022,143700,1063378885,2940,2940,2940,2940,0
20241022,143600,1063378885,2940,2945,2945,2940,300
20241022,143500,1062496860,2945,2945,2945,2945,0
20241022,143400,1062496860,2945,2945,2945,2945,1000
20241022,143300,1059551860,2955,2955,2955,2955,0
20241022,143200,1059551860,2955,2955,2955,2955,0
20241022,143100,1059551860,2955,2955,2955,2955,0
20241022,143000,1059551860,2955,2955,2955,2955,350
20241022,142900,1058517610,2955,2955,2955,2955,0
20241022,142800,1058517610,2955,2955,2955,2955,0
20241022,142700,1058517610,2955,2955,2955,2955,0
20241022,142600,1058517610,2955,2950,2955,2945,695
20241022,142500,1056470820,2945,2950,2950,2945,90
20241022,142400,1056205745,2945,2945,2945,2945,310
20241022,142300,1055292795,2945,2950,2950,2945,20
20241022,142200,1055233825,2950,2955,2955,2950,6573
20241022,142100,1035836160,2960,2955,2960,2955,105
20241022,142000,1035525860,2960,2960,2960,2960,74
20241022,141900,1035306820,2960,2960,2960,2960,50
20241022,141800,1035158820,2960,2960,2960,2960,0
20241022,141700,1035158820,2960,2960,2960,2960,109
20241022,141600,1034836180,2965,2965,2965,2965,0
20241022,141500,1034836180,2965,2965,2965,2955,1738
20241022,141400,1029690760,2965,2965,2965,2965,957
20241022,141300,1026853255,2970,2970,2970,2970,0
20241022,141200,1026853255,2970,2970,2970,2970,1
20241022,141100,1026850285,2970,2970,2975,2970,420
20241022,141000,1025602835,2975,2975,2975,2975,566
20241022,140900,1023918985,2980,2980,2980,2980,1
20241022,140800,1023916005,2975,2975,2975,2975,0
20241022,140700,1023916005,2975,2980,2980,2975,516
20241022,140600,1022378405,2980,2980,2980,2980,500
20241022,140500,1020888405,2980,2980,2980,2980,0
20241022,140400,1020888405,2980,2980,2980,2980,0
20241022,140300,1020888405,2980,2980,2980,2980,300
20241022,140200,1019994405,2970,2970,2970,2970,0
20241022,140100,1019994405,2970,2975,2975,2970,3219
20241022,140000,1010417980,2975,2970,2975,2970,378
20241022,135900,1009295265,2970,2970,2970,2970,300
20241022,135800,1008404265,2970,2970,2970,2970,20
20241022,135700,1008344865,2965,2965,2965,2965,0
20241022,135600,1008344865,2965,2965,2965,2965,0
20241022,135500,1008344865,2965,2965,2965,2965,0
20241022,135400,1008344865,2965,2965,2965,2965,46
20241022,135300,1008208475,2965,2965,2965,2965,0
20241022,135200,1008208475,2965,2965,2965,2965,337
20241022,135100,1007209270,2965,2965,2965,2965,0
20241022,135000,1007209270,2965,2965,2965,2965,0
20241022,134900,1007209270,2965,2965,2965,2960,5
20241022,134800,1007194450,2960,2960,2960,2960,100
20241022,134700,1006898450,2965,2960,2965,2960,5
20241022,134600,1006883645,2960,2960,2960,2960,6
20241022,134500,1006865885,2960,2960,2960,2960,0
20241022,134400,1006865885,2960,2960,2960,2960,100
20241022,134300,1006569885,2965,2965,2965,2965,1
20241022,134200,1006566920,2960,2960,2960,2960,371
20241022,134100,1005468760,2960,2960,2960,2960,0
20241022,134000,1005468760,2960,2965,2965,2960,11
20241022,133900,1005436150,2965,2965,2965,2965,0
20241022,133800,1005436150,2965,2965,2965,2965,77
20241022,133700,1005207845,2970,2970,2970,2970,0
20241022,133600,1005207845,2970,2970,2970,2970,0
20241022,133500,1005207845,2970,2970,2970,2970,0
20241022,133400,1005207845,2970,2970,2970,2970,155
20241022,133300,1004747495,2975,2975,2975,2975,1
20241022,133200,1004744520,2970,2955,2985,2955,8524
20241022,133100,979424720,2955,2955,2955,2955,169
20241022,133000,978925325,2955,2955,2955,2955,100
20241022,132900,978629825,2955,2950,2955,2950,119
20241022,132800,978278275,2950,2950,2950,2950,1
20241022,132700,978275325,2955,2955,2955,2955,10
20241022,132600,978245775,2955,2955,2955,2955,0
20241022,132500,978245775,2955,2955,2955,2955,1
20241022,132400,978242820,2950,2950,2950,2950,0
20241022,132300,978242820,2950,2945,2950,2945,3225
20241022,132200,968735200,2930,2930,2930,2930,0
20241022,132100,968735200,2930,2930,2930,2930,0
20241022,132000,968735200,2930,2930,2930,2930,0
20241022,131900,968735200,2930,2930,2930,2930,0
20241022,131800,968735200,2930,2930,2930,2930,94
20241022,131700,968459780,2940,2940,2940,2940,0
20241022,131600,968459780,2940,2940,2940,2940,0
20241022,131500,968459780,2940,2940,2940,2940,625
20241022,131400,966622280,2940,2940,2940,2940,0
20241022,131300,966622280,2940,2940,2940,2940,1
20241022,131200,966619340,2940,2940,2940,2940,50
20241022,131100,966472340,2940,2940,2940,2940,0
20241022,131000,966472340,2940,2940,2940,2940,0
20241022,130900,966472340,2940,2940,2940,2940,0
20241022,130800,966472340,2940,2940,2940,2940,0
20241022,130700,966472340,2940,2940,2940,2940,0
20241022,130600,966472340,2940,2940,2940,2940,1
20241022,130500,966469400,2940,2940,2940,2940,0
20241022,130400,966469400,2940,2940,2940,2940,0
20241022,130300,966469400,2940,2940,2940,2940,5
20241022,130200,966454700,2930,2935,2935,2930,4431
20241022,130100,953469325,2935,2935,2935,2935,72
20241022,130000,953258005,2935,2935,2935,2935,2775
20241022,125900,945113380,2935,2935,2935,2935,2
20241022,125800,945107510,2935,2935,2935,2935,100
20241022,125700,944814010,2940,2940,2940,2940,366
20241022,125600,943737970,2935,2935,2935,2935,0
20241022,125500,943737970,2935,2935,2935,2935,0
20241022,125400,943737970,2935,2940,2940,2935,810
20241022,125300,941358620,2935,2935,2935,2935,32
20241022,125200,941264700,2935,2935,2935,2935,100
20241022,125100,940971200,2940,2940,2940,2940,0
20241022,125000,940971200,2940,2940,2940,2940,0
20241022,124900,940971200,2940,2940,2940,2940,579
20241022,124800,939268940,2940,2940,2940,2940,0
20241022,124700,939268940,2940,2940,2940,2940,0
20241022,124600,939268940,2940,2940,2940,2940,6
20241022,124500,939251300,2940,2940,2940,2940,114
20241022,124400,938916140,2940,2940,2940,2940,0
20241022,124300,938916140,2940,2940,2940,2940,0
20241022,124200,938916140,2940,2940,2940,2940,100
20241022,124100,938622140,2940,2945,2945,2940,1501
20241022,124000,934209150,2945,2945,2945,2945,2
20241022,123900,934203260,2950,2950,2950,2950,0
20241022,123800,934203260,2950,2950,2950,2950,0
20241022,123700,934203260,2950,2945,2950,2945,5
20241022,123600,934188530,2945,2945,2945,2945,0
20241022,123500,934188530,2945,2945,2945,2945,846
20241022,123400,931697060,2950,2950,2950,2950,0
20241022,123300,931697060,2950,2950,2950,2950,0
20241022,123200,931697060,2950,2950,2950,2950,0
20241022,123100,931697060,2950,2950,2950,2950,100
20241022,123000,931402060,2955,2955,2955,2955,0
20241022,122900,931402060,2955,2955,2955,2955,1
20241022,122800,931399105,2945,2945,2945,2945,0
20241022,122700,931399105,2945,2960,2960,2945,3832
20241022,122600,920083865,2960,2960,2960,2960,0
20241022,122500,920083865,2960,2960,2960,2960,0
20241022,122400,920083865,2960,2960,2960,2960,1
20241022,122300,920080905,2940,2940,2940,2940,28
20241022,122200,919998585,2940,2940,2940,2940,0
20241022,122100,919998585,2940,2940,2940,2940,100
20241022,122000,919704585,2940,2945,2945,2940,400
20241022,121900,918528560,2955,2955,2955,2955,0
20241022,121800,918528560,2955,2955,2955,2955,14
20241022,121700,918487190,2940,2950,2950,2940,2877
20241022,121600,910026640,2955,2955,2955,2955,6
20241022,121500,910008910,2955,2955,2955,2955,0
20241022,121400,910008910,2955,2955,2955,2955,50
20241022,121300,909861160,2960,2960,2960,2960,0
20241022,121200,909861160,2960,2960,2960,2960,3
20241022,121100,909852280,2955,2955,2955,2955,0
20241022,121000,909852280,2955,2955,2955,2955,0
20241022,120900,909852280,2955,2955,2955,2955,720
20241022,120800,907724680,2955,2955,2955,2955,35
20241022,120700,907621255,2955,2955,2955,2955,1240
20241022,120600,903957055,2955,2955,2955,2955,1
20241022,120500,903954100,2950,2950,2950,2950,0
20241022,120400,903954100,2950,2950,2950,2950,5
20241022,120300,903939350,2955,2955,2955,2955,0
20241022,120200,903939350,2955,2955,2955,2955,0
20241022,120100,903939350,2955,2955,2955,2955,1
20241022,120000,903936395,2955,2955,2955,2955,0
20241022,115900,903936395,2955,2955,2955,2955,0
20241022,115800,903936395,2955,2955,2955,2955,20
20241022,115700,903877295,2955,2955,2955,2955,1
20241022,115600,903874340,2945,2945,2945,2945,0
20241022,115500,903874340,2945,2945,2945,2945,0
20241022,115400,903874340,2945,2945,2945,2945,2
20241022,115300,903868450,2945,2950,2950,2945,2001
20241022,115200,897968390,2950,2955,2955,2950,110
20241022,115100,897643735,2965,2965,2965,2965,0
20241022,115000,897643735,2965,2965,2965,2965,0
20241022,114900,897643735,2965,2965,2965,2965,0
20241022,114800,897643735,2965,2965,2965,2965,0
20241022,114700,897643735,2965,2965,2965,2965,0
20241022,114600,897643735,2965,2965,2965,2965,1
20241022,114500,897640770,2950,2950,2950,2950,0
20241022,114400,897640770,2950,2955,2955,2950,4316
20241022,114300,884900020,2955,2955,2955,2955,29
20241022,114200,884814325,2965,2965,2965,2965,10
20241022,114100,884784675,2965,2965,2965,2965,0
20241022,114000,884784675,2965,2965,2965,2965,0
20241022,113900,884784675,2965,2965,2965,2965,20
20241022,113800,884725375,2970,2970,2970,2970,0
20241022,113700,884725375,2970,2970,2970,2970,0
20241022,113600,884725375,2970,2970,2970,2970,0
20241022,113500,884725375,2970,2970,2970,2970,0
20241022,113400,884725375,2970,2970,2970,2970,0
20241022,113300,884725375,2970,2970,2970,2970,0
20241022,113200,884725375,2970,2970,2970,2970,0
20241022,113100,884725375,2970,2970,2970,2970,0
20241022,113000,884725375,2970,2970,2970,2970,0
20241022,112900,884725375,2970,2970,2970,2970,1
20241022,112800,884722405,2955,2955,2955,2955,100
20241022,112700,884426905,2955,2955,2955,2955,0
20241022,112600,884426905,2955,2965,2965,2955,2168
20241022,112500,878020295,2970,2970,2970,2970,0
20241022,112400,878020295,2970,2970,2970,2970,20
20241022,112300,877960895,2975,2975,2975,2975,0
20241022,112200,877960895,2975,2970,2975,2970,1901
20241022,112100,872314920,2970,2970,2970,2970,3
20241022,112000,872306010,2970,2970,2970,2970,0
20241022,111900,872306010,2970,2970,2970,2970,1
20241022,111800,872303040,2970,2970,2970,2970,1
20241022,111700,872300070,2965,2965,2965,2965,11
20241022,111600,872267455,2970,2970,2970,2970,0
20241022,111500,872267455,2970,2970,2970,2970,0
20241022,111400,872267455,2970,2970,2970,2970,1
20241022,111300,872264485,2960,2960,2960,2960,77
20241022,111200,872036565,2960,2960,2960,2960,3
20241022,111100,872027685,2960,2960,2960,2960,0
20241022,111000,872027685,2960,2965,2965,2960,6
20241022,110900,872009900,2970,2970,2970,2970,500
20241022,110800,870524900,2970,2970,2970,2970,1005
20241022,110700,867540050,2970,2950,2970,2950,9406
20241022,110600,839756665,2945,2945,2945,2945,2558
20241022,110500,832223355,2935,2935,2935,2935,0
20241022,110400,832223355,2935,2935,2935,2935,0
20241022,110300,832223355,2935,2935,2935,2935,0
20241022,110200,832223355,2935,2940,2940,2935,9
20241022,110100,832196935,2945,2945,2945,2945,3
20241022,110000,832188100,2945,2945,2945,2945,0
20241022,105900,832188100,2945,2945,2945,2945,0
20241022,105800,832188100,2945,2945,2945,2945,0
20241022,105700,832188100,2945,2945,2945,2945,0
20241022,105600,832188100,2945,2940,2945,2935,208
20241022,105500,831577210,2940,2940,2940,2940,2726
20241022,105400,823562770,2935,2935,2935,2935,0
20241022,105300,823562770,2935,2935,2935,2935,0
20241022,105200,823562770,2935,2940,2940,2935,1710
20241022,105100,818543860,2940,2940,2940,2940,469
20241022,105000,817165000,2940,2935,2940,2935,1499
20241022,104900,812762765,2925,2925,2930,2925,8413
20241022,104800,788133940,2925,2935,2935,2925,1308
20241022,104700,784306325,2930,2930,2930,2930,3000
20241022,104600,775516325,2930,2930,2930,2930,1
20241022,104500,775513395,2925,2925,2925,2925,0
20241022,104400,775513395,2925,2935,2935,2925,24733
20241022,104300,703054455,2935,2940,2940,2935,2011
20241022,104200,697146035,2940,2940,2940,2940,627
20241022,104100,695302655,2940,2940,2940,2940,450
20241022,104000,693979655,2945,2945,2945,2945,0
20241022,103900,693979655,2945,2945,2945,2945,0
20241022,103800,693979655,2945,2945,2945,2945,0
20241022,103700,693979655,2945,2935,2945,2935,6
20241022,103600,693962025,2935,2940,2940,2935,1175
20241022,103500,690508425,2940,2940,2940,2940,1905
20241022,103400,684907725,2940,2945,2945,2940,1043
20241022,103300,681841090,2945,2945,2945,2945,470
20241022,103200,680456940,2945,2945,2945,2945,1003
20241022,103100,677503105,2945,2945,2945,2945,10
20241022,103000,677473655,2945,2945,2945,2945,0
20241022,102900,677473655,2945,2945,2945,2945,474
20241022,102800,676077725,2955,2955,2955,2955,0
20241022,102700,676077725,2955,2945,2955,2945,301
20241022,102600,675191270,2955,2950,2955,2945,1933
20241022,102500,669491065,2945,2945,2950,2945,798
20241022,102400,667140950,2945,2945,2945,2945,1
20241022,102300,667138005,2940,2940,2940,2940,0
20241022,102200,667138005,2940,2940,2940,2940,100
20241022,102100,666844005,2945,2945,2950,2945,4740
20241022,102000,652876705,2950,2945,2950,2945,996
20241022,101900,649942125,2945,2945,2945,2945,320
20241022,101800,648999725,2950,2940,2950,2940,368
20241022,101700,647915805,2940,2945,2950,2940,195
20241022,101600,647342210,2945,2950,2950,2945,780
20241022,101500,645044710,2950,2945,2950,2945,17
20241022,101400,644994640,2945,2945,2950,2945,429
20241022,101300,643731210,2950,2940,2950,2940,241
20241022,101200,643021465,2940,2940,2940,2940,6
20241022,101100,643003825,2945,2945,2945,2945,180
20241022,101000,642473725,2955,2945,2955,2945,56
20241022,100900,642308795,2955,2955,2955,2955,520
20241022,100800,640772195,2950,2950,2950,2950,84
20241022,100700,640524395,2950,2955,2955,2950,7
20241022,100600,640503735,2955,2955,2955,2955,222
20241022,100500,639847725,2955,2955,2955,2955,0
20241022,100400,639847725,2955,2950,2955,2945,5529
20241022,100300,623517935,2950,2940,2950,2940,1014
20241022,100200,620536265,2940,2930,2940,2930,4528
20241022,100100,607248910,2925,2925,2925,2925,37
20241022,100000,607140685,2925,2925,2925,2925,660
20241022,095900,605210185,2925,2925,2925,2925,0
20241022,095800,605210185,2925,2930,2930,2925,1165
20241022,095700,601797860,2920,2925,2925,2920,87
20241022,095600,601543635,2925,2925,2925,2925,1134
20241022,095500,598226685,2925,2925,2925,2925,750
20241022,095400,596032935,2925,2925,2925,2925,180
20241022,095300,595506435,2935,2935,2935,2935,1025
20241022,095200,592498060,2935,2940,2940,2935,101
20241022,095100,592201370,2925,2935,2935,2925,2100
20241022,095000,586057570,2935,2935,2935,2935,563
20241022,094900,584405165,2920,2920,2920,2920,1750
20241022,094800,579295165,2920,2930,2930,2920,50
20241022,094700,579149105,2930,2935,2940,2930,541
20241022,094600,577561415,2935,2915,2935,2915,3752
20241022,094500,566583495,2915,2920,2920,2915,105
20241022,094400,566277365,2920,2915,2920,2915,106
20241022,094300,565968370,2905,2905,2915,2905,552
20241022,094200,564363810,2900,2905,2915,2900,8489
20241022,094100,539722720,2915,2925,2960,2905,31413
20241022,094000,448203225,2925,2945,2945,2925,5000
20241022,093900,433568880,2950,2965,2965,2945,441
20241022,093800,432263330,2945,2940,2975,2940,1548
20241022,093700,427688520,2935,2960,2960,2910,26604
20241022,093600,349569425,2960,3005,3005,2950,50472
20241022,093500,199377260,3005,3010,3010,2990,2249
20241022,093400,192629890,3000,3015,3015,2995,4354
20241022,093300,179545725,3015,3010,3015,3005,2751
20241022,093200,171265120,3005,3000,3010,3000,2013
20241022,093100,165221040,3010,3010,3015,3000,9068
20241022,093000,138001355,3000,3005,3010,3000,5061
20241022,092900,122817930,3005,3010,3010,3005,430
20241022,092800,121523820,3010,3005,3010,3005,1410
20241022,092700,117283115,2990,3000,3000,2990,996
20241022,092600,114305055,3005,2995,3005,2995,3583
20241022,092500,103566495,2995,2995,2995,2995,931
20241022,092400,100778150,2995,2990,2995,2990,1416
20241022,092300,96537630,2995,2995,2995,2995,0
20241022,092200,96537630,2995,2990,2995,2990,766
20241022,092100,94243515,2995,2995,2995,2995,256
20241022,092000,93476795,2975,2995,2995,2975,6002
20241022,091900,75595135,2995,2985,2995,2980,1912
20241022,091800,69897300,2995,2990,2995,2990,880
20241022,091700,67263630,2990,2990,2995,2990,117
20241022,091600,66913795,2995,3015,3015,2995,1071
20241022,091500,63704990,3015,2990,3015,2990,180
20241022,091400,63162575,2990,3015,3015,2990,2
20241022,091300,63156570,3015,3015,3015,3015,30
20241022,091200,63066120,3015,2990,3020,2980,1163
20241022,091100,59578795,2990,2985,2990,2985,485
20241022,091000,58131065,2970,2975,2985,2970,4490
20241022,090900,44738615,2975,2975,2980,2970,3470
20241022,090800,34431485,2975,2975,2975,2970,155
20241022,090700,33970435,2975,2975,2975,2975,989
20241022,090600,31028160,2980,2980,2980,2980,10
20241022,090500,30998360,2980,2990,2990,2970,102
20241022,090400,30694360,2990,2975,2990,2970,535
20241022,090300,29103695,2980,2980,2985,2980,2014
20241022,090200,23093060,2980,2980,2980,2970,742
20241022,090100,20885700,2985,2985,2985,2985,6
20241022,090000,20867790,2980,2960,2980,2960,7023