stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,210700,590725030,2960,2960,2960,2960,1235
20241111,210600,590725030,2960,2960,2960,2960,0
20241111,210500,590725030,2960,2960,2960,2960,0
20241111,210400,590725030,2960,2960,2960,2960,0
20241111,210300,590725030,2960,2960,2960,2960,0
20241111,210200,590725030,2960,2960,2960,2960,0
20241111,210100,590725030,2960,2960,2960,2960,0
20241111,210000,590725030,2960,2960,2960,2960,0
20241111,205900,590725030,2960,2960,2960,2960,0
20241111,205800,590725030,2960,2960,2960,2960,0
20241111,205700,590725030,2960,2960,2960,2960,0
20241111,205600,590725030,2960,2960,2960,2960,0
20241111,205500,590725030,2960,2960,2960,2960,0
20241111,205400,590725030,2960,2960,2960,2960,0
20241111,205300,590725030,2960,2960,2960,2960,0
20241111,205200,590725030,2960,2960,2960,2960,0
20241111,205100,590725030,2960,2960,2960,2960,0
20241111,205000,590725030,2960,2960,2960,2960,0
20241111,204900,590725030,2960,2960,2960,2960,0
20241111,204800,590725030,2960,2960,2960,2960,0
20241111,204700,590725030,2960,2960,2960,2960,0
20241111,204600,590725030,2960,2960,2960,2960,0
20241111,204500,590725030,2960,2960,2960,2960,0
20241111,204400,590725030,2960,2960,2960,2960,0
20241111,204300,590725030,2960,2960,2960,2960,0
20241111,204200,590725030,2960,2960,2960,2960,0
20241111,204100,590725030,2960,2960,2960,2960,0
20241111,204000,590725030,2960,2960,2960,2960,0
20241111,203900,590725030,2960,2960,2960,2960,0
20241111,203800,590725030,2960,2960,2960,2960,0
20241111,203700,590725030,2960,2960,2960,2960,1235
20241111,203600,590725030,2960,2960,2960,2960,0
20241111,203500,590725030,2960,2960,2960,2960,0
20241111,203400,590725030,2960,2960,2960,2960,0
20241111,203300,590725030,2960,2960,2960,2960,0
20241111,203200,590725030,2960,2960,2960,2960,0
20241111,203100,590725030,2960,2960,2960,2960,0
20241111,203000,590725030,2960,2960,2960,2960,0
20241111,202900,590725030,2960,2960,2960,2960,0
20241111,202800,590725030,2960,2960,2960,2960,0
20241111,202700,590725030,2960,2960,2960,2960,0
20241111,202600,590725030,2960,2960,2960,2960,0
20241111,202500,590725030,2960,2960,2960,2960,0
20241111,202400,590725030,2960,2960,2960,2960,0
20241111,202300,590725030,2960,2960,2960,2960,0
20241111,202200,590725030,2960,2960,2960,2960,0
20241111,202100,590725030,2960,2960,2960,2960,0
20241111,202000,590725030,2960,2960,2960,2960,0
20241111,201900,590725030,2960,2960,2960,2960,0
20241111,201800,590725030,2960,2960,2960,2960,0
20241111,201700,590725030,2960,2960,2960,2960,0
20241111,201600,590725030,2960,2960,2960,2960,0
20241111,201500,590725030,2960,2960,2960,2960,0
20241111,201400,590725030,2960,2960,2960,2960,0
20241111,201300,590725030,2960,2960,2960,2960,0
20241111,201200,590725030,2960,2960,2960,2960,0
20241111,201100,590725030,2960,2960,2960,2960,0
20241111,201000,590725030,2960,2960,2960,2960,0
20241111,200900,590725030,2960,2960,2960,2960,0
20241111,200800,590725030,2960,2960,2960,2960,0
20241111,200700,590725030,2960,2960,2960,2960,1235
20241111,200600,590725030,2960,2960,2960,2960,0
20241111,200500,590725030,2960,2960,2960,2960,0
20241111,200400,590725030,2960,2960,2960,2960,0
20241111,200300,590725030,2960,2960,2960,2960,0
20241111,200200,590725030,2960,2960,2960,2960,0
20241111,200100,590725030,2960,2960,2960,2960,0
20241111,200000,590725030,2960,2960,2960,2960,0
20241111,195900,590725030,2960,2960,2960,2960,0
20241111,195800,590725030,2960,2960,2960,2960,0
20241111,195700,590725030,2960,2960,2960,2960,0
20241111,195600,590725030,2960,2960,2960,2960,0
20241111,195500,590725030,2960,2960,2960,2960,0
20241111,195400,590725030,2960,2960,2960,2960,0
20241111,195300,590725030,2960,2960,2960,2960,0
20241111,195200,590725030,2960,2960,2960,2960,0
20241111,195100,590725030,2960,2960,2960,2960,0
20241111,195000,590725030,2960,2960,2960,2960,0
20241111,194900,590725030,2960,2960,2960,2960,0
20241111,194800,590725030,2960,2960,2960,2960,0
20241111,194700,590725030,2960,2960,2960,2960,0
20241111,194600,590725030,2960,2960,2960,2960,0
20241111,194500,590725030,2960,2960,2960,2960,0
20241111,194400,590725030,2960,2960,2960,2960,0
20241111,194300,590725030,2960,2960,2960,2960,0
20241111,194200,590725030,2960,2960,2960,2960,0
20241111,194100,590725030,2960,2960,2960,2960,0
20241111,194000,590725030,2960,2960,2960,2960,0
20241111,193900,590725030,2960,2960,2960,2960,0
20241111,193800,590725030,2960,2960,2960,2960,0
20241111,193700,590725030,2960,2960,2960,2960,1235
20241111,193600,590725030,2960,2960,2960,2960,0
20241111,193500,590725030,2960,2960,2960,2960,0
20241111,193400,590725030,2960,2960,2960,2960,0
20241111,193300,590725030,2960,2960,2960,2960,0
20241111,193200,590725030,2960,2960,2960,2960,0
20241111,193100,590725030,2960,2960,2960,2960,0
20241111,193000,590725030,2960,2960,2960,2960,0
20241111,192900,590725030,2960,2960,2960,2960,0
20241111,192800,590725030,2960,2960,2960,2960,0
20241111,192700,590725030,2960,2960,2960,2960,0
20241111,192600,590725030,2960,2960,2960,2960,0
20241111,192500,590725030,2960,2960,2960,2960,0
20241111,192400,590725030,2960,2960,2960,2960,0
20241111,192300,590725030,2960,2960,2960,2960,0
20241111,192200,590725030,2960,2960,2960,2960,0
20241111,192100,590725030,2960,2960,2960,2960,0
20241111,192000,590725030,2960,2960,2960,2960,0
20241111,191900,590725030,2960,2960,2960,2960,0
20241111,191800,590725030,2960,2960,2960,2960,0
20241111,191700,590725030,2960,2960,2960,2960,0
20241111,191600,590725030,2960,2960,2960,2960,0
20241111,191500,590725030,2960,2960,2960,2960,0
20241111,191400,590725030,2960,2960,2960,2960,0
20241111,191300,590725030,2960,2960,2960,2960,0
20241111,191200,590725030,2960,2960,2960,2960,0
20241111,191100,590725030,2960,2960,2960,2960,0
20241111,191000,590725030,2960,2960,2960,2960,0
20241111,190900,590725030,2960,2960,2960,2960,0
20241111,190800,590725030,2960,2960,2960,2960,0
20241111,190700,590725030,2960,2960,2960,2960,1235
20241111,190600,590725030,2960,2960,2960,2960,0
20241111,190500,590725030,2960,2960,2960,2960,0
20241111,190400,590725030,2960,2960,2960,2960,0
20241111,190300,590725030,2960,2960,2960,2960,0
20241111,190200,590725030,2960,2960,2960,2960,0
20241111,190100,590725030,2960,2960,2960,2960,0
20241111,190000,590725030,2960,2960,2960,2960,0
20241111,185900,590725030,2960,2960,2960,2960,0
20241111,185800,590725030,2960,2960,2960,2960,0
20241111,185700,590725030,2960,2960,2960,2960,0
20241111,185600,590725030,2960,2960,2960,2960,0
20241111,185500,590725030,2960,2960,2960,2960,0
20241111,185400,590725030,2960,2960,2960,2960,0
20241111,185300,590725030,2960,2960,2960,2960,0
20241111,185200,590725030,2960,2960,2960,2960,0
20241111,185100,590725030,2960,2960,2960,2960,0
20241111,185000,590725030,2960,2960,2960,2960,0
20241111,184900,590725030,2960,2960,2960,2960,0
20241111,184800,590725030,2960,2960,2960,2960,0
20241111,184700,590725030,2960,2960,2960,2960,0
20241111,184600,590725030,2960,2960,2960,2960,0
20241111,184500,590725030,2960,2960,2960,2960,0
20241111,184400,590725030,2960,2960,2960,2960,0
20241111,184300,590725030,2960,2960,2960,2960,0
20241111,184200,590725030,2960,2960,2960,2960,0
20241111,184100,590725030,2960,2960,2960,2960,0
20241111,184000,590725030,2960,2960,2960,2960,0
20241111,183900,590725030,2960,2960,2960,2960,0
20241111,183800,590725030,2960,2960,2960,2960,0
20241111,183700,590725030,2960,2960,2960,2960,1235
20241111,183600,590725030,2960,2960,2960,2960,0
20241111,183500,590725030,2960,2960,2960,2960,0
20241111,183400,590725030,2960,2960,2960,2960,0
20241111,183300,590725030,2960,2960,2960,2960,0
20241111,183200,590725030,2960,2960,2960,2960,0
20241111,183100,590725030,2960,2960,2960,2960,0
20241111,183000,590725030,2960,2960,2960,2960,0
20241111,182900,590725030,2960,2960,2960,2960,0
20241111,182800,590725030,2960,2960,2960,2960,0
20241111,182700,590725030,2960,2960,2960,2960,0
20241111,182600,590725030,2960,2960,2960,2960,0
20241111,182500,590725030,2960,2960,2960,2960,0
20241111,182400,590725030,2960,2960,2960,2960,0
20241111,182300,590725030,2960,2960,2960,2960,0
20241111,182200,590725030,2960,2960,2960,2960,0
20241111,182100,590725030,2960,2960,2960,2960,0
20241111,182000,590725030,2960,2960,2960,2960,0
20241111,181900,590725030,2960,2960,2960,2960,0
20241111,181800,590725030,2960,2960,2960,2960,0
20241111,181700,590725030,2960,2960,2960,2960,0
20241111,181600,590725030,2960,2960,2960,2960,0
20241111,181500,590725030,2960,2960,2960,2960,0
20241111,181400,590725030,2960,2960,2960,2960,0
20241111,181300,590725030,2960,2960,2960,2960,0
20241111,181200,590725030,2960,2960,2960,2960,0
20241111,181100,590725030,2960,2960,2960,2960,0
20241111,181000,590725030,2960,2960,2960,2960,0
20241111,180900,590725030,2960,2960,2960,2960,0
20241111,180800,590725030,2960,2960,2960,2960,0
20241111,180700,590725030,2960,2960,2960,2960,1235
20241111,180600,590725030,2960,2960,2960,2960,0
20241111,180500,590725030,2960,2960,2960,2960,0
20241111,180400,590725030,2960,2960,2960,2960,0
20241111,180300,590725030,2960,2960,2960,2960,0
20241111,180200,590725030,2960,2960,2960,2960,0
20241111,180100,590725030,2960,2960,2960,2960,0
20241111,180000,590725030,2960,2960,2960,2960,0
20241111,175900,590725030,2960,2960,2960,2960,0
20241111,175800,590725030,2960,2960,2960,2960,0
20241111,175700,590725030,2960,2960,2960,2960,0
20241111,175600,590725030,2960,2960,2960,2960,0
20241111,175500,590725030,2960,2960,2960,2960,0
20241111,175400,590725030,2960,2960,2960,2960,0
20241111,175300,590725030,2960,2960,2960,2960,0
20241111,175200,590725030,2960,2960,2960,2960,0
20241111,175100,590725030,2960,2960,2960,2960,0
20241111,175000,590725030,2960,2960,2960,2960,0
20241111,174900,590725030,2960,2960,2960,2960,0
20241111,174800,590725030,2960,2960,2960,2960,0
20241111,174700,590725030,2960,2960,2960,2960,0
20241111,174600,590725030,2960,2960,2960,2960,0
20241111,174500,590725030,2960,2960,2960,2960,0
20241111,174400,590725030,2960,2960,2960,2960,0
20241111,174300,590725030,2960,2960,2960,2960,0
20241111,174200,590725030,2960,2960,2960,2960,0
20241111,174100,590725030,2960,2960,2960,2960,0
20241111,174000,590725030,2960,2960,2960,2960,0
20241111,173900,590725030,2960,2960,2960,2960,0
20241111,173800,590725030,2960,2960,2960,2960,0
20241111,173700,590725030,2960,2960,2960,2960,1235
20241111,173600,590725030,2960,2960,2960,2960,0
20241111,173500,590725030,2960,2960,2960,2960,0
20241111,173400,590725030,2960,2960,2960,2960,0
20241111,173300,590725030,2960,2960,2960,2960,0
20241111,173200,590725030,2960,2960,2960,2960,0
20241111,173100,590725030,2960,2960,2960,2960,0
20241111,173000,590725030,2960,2960,2960,2960,0
20241111,172900,590725030,2960,2960,2960,2960,0
20241111,172800,590725030,2960,2960,2960,2960,0
20241111,172700,590725030,2960,2960,2960,2960,0
20241111,172600,590725030,2960,2960,2960,2960,0
20241111,172500,590725030,2960,2960,2960,2960,0
20241111,172400,590725030,2960,2960,2960,2960,0
20241111,172300,590725030,2960,2960,2960,2960,0
20241111,172200,590725030,2960,2960,2960,2960,0
20241111,172100,590725030,2960,2960,2960,2960,0
20241111,172000,590725030,2960,2960,2960,2960,0
20241111,171900,590725030,2960,2960,2960,2960,0
20241111,171800,590725030,2960,2960,2960,2960,0
20241111,171700,590725030,2960,2960,2960,2960,0
20241111,171600,590725030,2960,2960,2960,2960,0
20241111,171500,590725030,2960,2960,2960,2960,0
20241111,171400,590725030,2960,2960,2960,2960,0
20241111,171300,590725030,2960,2960,2960,2960,0
20241111,171200,590725030,2960,2960,2960,2960,0
20241111,171100,590725030,2960,2960,2960,2960,0
20241111,171000,590725030,2960,2960,2960,2960,0
20241111,170900,590725030,2960,2960,2960,2960,0
20241111,170800,590725030,2960,2960,2960,2960,0
20241111,170700,590725030,2960,2960,2960,2960,1235
20241111,170600,590725030,2960,2960,2960,2960,0
20241111,170500,590725030,2960,2960,2960,2960,0
20241111,170400,590725030,2960,2960,2960,2960,0
20241111,170300,590725030,2960,2960,2960,2960,0
20241111,170200,590725030,2960,2960,2960,2960,0
20241111,170100,590725030,2960,2960,2960,2960,0
20241111,170000,590725030,2960,2960,2960,2960,0
20241111,165900,590725030,2960,2960,2960,2960,0
20241111,165800,590725030,2960,2960,2960,2960,0
20241111,165700,590725030,2960,2960,2960,2960,0
20241111,165600,590725030,2960,2960,2960,2960,0
20241111,165500,590725030,2960,2960,2960,2960,0
20241111,165400,590725030,2960,2960,2960,2960,0
20241111,165300,590725030,2960,2960,2960,2960,0
20241111,165200,590725030,2960,2960,2960,2960,0
20241111,165100,590725030,2960,2960,2960,2960,0
20241111,165000,590725030,2960,2960,2960,2960,0
20241111,164900,590725030,2960,2960,2960,2960,0
20241111,164800,590725030,2960,2960,2960,2960,0
20241111,164700,590725030,2960,2960,2960,2960,0
20241111,164600,590725030,2960,2960,2960,2960,0
20241111,164500,590725030,2960,2960,2960,2960,0
20241111,164400,590725030,2960,2960,2960,2960,0
20241111,164300,590725030,2960,2960,2960,2960,0
20241111,164200,590725030,2960,2960,2960,2960,0
20241111,164100,590725030,2960,2960,2960,2960,0
20241111,164000,590725030,2960,2960,2960,2960,0
20241111,163900,590725030,2960,2960,2960,2960,0
20241111,163800,590725030,2960,2960,2960,2960,0
20241111,163700,590725030,2960,2960,2960,2960,1235
20241111,163600,590725030,2960,2960,2960,2960,0
20241111,163500,590725030,2960,2960,2960,2960,0
20241111,163400,590725030,2960,2960,2960,2960,0
20241111,163300,590725030,2960,2960,2960,2960,0
20241111,163200,590725030,2960,2960,2960,2960,0
20241111,163100,590725030,2960,2960,2960,2960,0
20241111,163000,590725030,2960,2960,2960,2960,0
20241111,162900,590725030,2960,2960,2960,2960,0
20241111,162800,590725030,2960,2960,2960,2960,0
20241111,162700,590725030,2960,2960,2960,2960,0
20241111,162600,590725030,2960,2960,2960,2960,0
20241111,162500,590725030,2960,2960,2960,2960,0
20241111,162400,590725030,2960,2960,2960,2960,0
20241111,162300,590725030,2960,2960,2960,2960,0
20241111,162200,590725030,2960,2960,2960,2960,0
20241111,162100,590725030,2960,2960,2960,2960,0
20241111,162000,590725030,2960,2960,2960,2960,0
20241111,161900,590725030,2960,2960,2960,2960,0
20241111,161800,590725030,2960,2960,2960,2960,0
20241111,161700,590725030,2960,2960,2960,2960,0
20241111,161600,590725030,2960,2960,2960,2960,0
20241111,161500,590725030,2960,2960,2960,2960,0
20241111,161400,590725030,2960,2960,2960,2960,0
20241111,161300,590725030,2960,2960,2960,2960,0
20241111,161200,590725030,2960,2960,2960,2960,0
20241111,161100,590725030,2960,2960,2960,2960,0
20241111,161000,590725030,2960,2960,2960,2960,0
20241111,160900,590725030,2960,2960,2960,2960,0
20241111,160800,590725030,2960,2960,2960,2960,0
20241111,160700,590725030,2960,2960,2960,2960,1235
20241111,160600,590725030,2960,2960,2960,2960,0
20241111,160500,590725030,2960,2960,2960,2960,0
20241111,160400,590725030,2960,2960,2960,2960,0
20241111,160300,590725030,2960,2960,2960,2960,0
20241111,160200,590725030,2960,2960,2960,2960,0
20241111,160100,590725030,2960,2960,2960,2960,0
20241111,160000,590725030,2960,2960,2960,2960,0
20241111,155900,590725030,2960,2960,2960,2960,0
20241111,155800,590725030,2960,2960,2960,2960,0
20241111,155700,590725030,2960,2960,2960,2960,0
20241111,155600,590725030,2960,2960,2960,2960,0
20241111,155500,590725030,2960,2960,2960,2960,0
20241111,155400,590725030,2960,2960,2960,2960,0
20241111,155300,590725030,2960,2960,2960,2960,0
20241111,155200,590725030,2960,2960,2960,2960,0
20241111,155100,590725030,2960,2960,2960,2960,0
20241111,155000,590725030,2960,2960,2960,2960,0
20241111,154900,590725030,2960,2960,2960,2960,0
20241111,154800,590725030,2960,2960,2960,2960,0
20241111,154700,590725030,2960,2960,2960,2960,0
20241111,154600,590725030,2960,2960,2960,2960,0
20241111,154500,590725030,2960,2960,2960,2960,0
20241111,154400,590725030,2960,2960,2960,2960,0
20241111,154300,590725030,2960,2960,2960,2960,0
20241111,154200,590725030,2960,2960,2960,2960,0
20241111,154100,590725030,2960,2960,2960,2960,0
20241111,154000,590725030,2960,2960,2960,2960,0
20241111,153900,590725030,2960,2960,2960,2960,0
20241111,153800,590725030,2960,2960,2960,2960,0
20241111,153700,590725030,2960,2960,2960,2960,1235
20241111,153600,590725030,2960,2960,2960,2960,0
20241111,153500,590725030,2960,2960,2960,2960,0
20241111,153400,590725030,2960,2960,2960,2960,0
20241111,153300,590725030,2960,2960,2960,2960,0
20241111,153200,590725030,2960,2960,2960,2960,0
20241111,153100,590725030,2960,2960,2960,2960,0
20241111,153000,590725030,2960,2960,2960,2960,1235
20241111,152900,587069430,2960,2960,2960,2960,0
20241111,152800,587069430,2960,2960,2960,2960,0
20241111,152700,587069430,2960,2960,2960,2960,0
20241111,152600,587069430,2960,2960,2960,2960,0
20241111,152500,587069430,2960,2960,2960,2960,0
20241111,152400,587069430,2960,2960,2960,2960,0
20241111,152300,587069430,2960,2960,2960,2960,0
20241111,152200,587069430,2960,2960,2960,2960,0
20241111,152100,587069430,2960,2960,2960,2960,0
20241111,152000,587069430,2960,2960,2960,2960,0
20241111,151900,587069430,2960,2960,2960,2960,1801
20241111,151800,581738470,2970,2970,2970,2970,200
20241111,151700,581144470,2970,2970,2970,2970,3887
20241111,151600,569600080,2970,2970,2970,2970,0
20241111,151500,569600080,2970,2970,2970,2970,0
20241111,151400,569600080,2970,2975,2975,2970,1000
20241111,151300,566630075,2980,2960,2980,2960,643
20241111,151200,564726775,2960,2960,2960,2960,0
20241111,151100,564726775,2960,2960,2960,2960,1304
20241111,151000,560866935,2965,2970,2970,2965,2921
20241111,150900,552206160,2965,2980,2980,2965,1504
20241111,150800,547734300,2980,2980,2980,2980,0
20241111,150700,547734300,2980,2985,2985,2980,473
20241111,150600,546322845,2990,2990,2990,2990,579
20241111,150500,544591635,2990,2990,2990,2990,937
20241111,150400,541790005,2990,2985,2990,2985,942
20241111,150300,538975635,2980,2980,2980,2980,1000
20241111,150200,535995635,2965,2965,2965,2965,0
20241111,150100,535995635,2965,2975,2975,2965,600
20241111,150000,534211415,2975,2965,2975,2965,1093
20241111,145900,530960860,2965,2960,2965,2960,23
20241111,145800,530892765,2975,2975,2975,2975,10
20241111,145700,530863015,2975,2975,2975,2975,0
20241111,145600,530863015,2975,2975,2975,2975,0
20241111,145500,530863015,2975,2975,2975,2975,0
20241111,145400,530863015,2975,2960,2975,2960,280
20241111,145300,530033135,2960,2955,2960,2955,56
20241111,145200,529867600,2960,2960,2960,2960,250
20241111,145100,529127600,2960,2960,2960,2960,0
20241111,145000,529127600,2960,2960,2960,2960,0
20241111,144900,529127600,2960,2960,2960,2960,1
20241111,144800,529124640,2955,2955,2955,2955,1
20241111,144700,529121685,2945,2945,2945,2945,359
20241111,144600,528064430,2960,2960,2960,2950,2675
20241111,144500,520171380,2960,2975,2975,2955,20612
20241111,144400,458969875,2975,2975,2975,2975,46
20241111,144300,458833025,2980,2980,2980,2980,1
20241111,144200,458830045,2980,2980,2980,2980,0
20241111,144100,458830045,2980,2980,2980,2980,910
20241111,144000,456118245,2990,2990,2990,2990,1
20241111,143900,456115255,2980,2980,2980,2980,0
20241111,143800,456115255,2980,2980,2980,2980,1483
20241111,143700,451695915,2985,2985,2985,2985,1220
20241111,143600,448054215,2990,2990,2990,2990,0
20241111,143500,448054215,2990,2990,2990,2990,80
20241111,143400,447815015,2990,2990,2990,2990,150
20241111,143300,447366515,2990,2990,2990,2990,0
20241111,143200,447366515,2990,2990,2990,2990,11
20241111,143100,447333625,2990,2990,2990,2990,0
20241111,143000,447333625,2990,2990,2990,2990,0
20241111,142900,447333625,2990,2990,2990,2990,500
20241111,142800,445838625,2985,2980,2985,2980,982
20241111,142700,442909765,2980,2980,2980,2980,0
20241111,142600,442909765,2980,2980,2980,2980,770
20241111,142500,440615165,2980,2975,2980,2975,280
20241111,142400,439780915,2975,2975,2975,2975,1061
20241111,142300,436624440,2975,2975,2975,2975,45
20241111,142200,436490565,2975,2975,2975,2975,657
20241111,142100,434535990,2975,2975,2975,2975,35
20241111,142000,434431865,2975,2975,2975,2975,45
20241111,141900,434297990,2980,2980,2980,2980,6
20241111,141800,434280110,2980,2980,2980,2980,64
20241111,141700,434089390,2980,2980,2980,2980,0
20241111,141600,434089390,2980,2980,2980,2980,936
20241111,141500,431300110,2980,2980,2980,2980,0
20241111,141400,431300110,2980,2980,2980,2980,0
20241111,141300,431300110,2980,2980,2980,2980,0
20241111,141200,431300110,2980,2990,2990,2980,7530
20241111,141100,408858240,2985,2985,2985,2985,95
20241111,141000,408574665,2985,2985,2985,2985,5
20241111,140900,408559740,2985,2985,2985,2985,0
20241111,140800,408559740,2985,2985,2985,2985,73
20241111,140700,408341835,2985,2985,2985,2985,0
20241111,140600,408341835,2985,2985,2985,2985,0
20241111,140500,408341835,2985,2995,2995,2985,796
20241111,140400,405964105,2995,2995,2995,2995,0
20241111,140300,405964105,2995,2995,2995,2995,0
20241111,140200,405964105,2995,2995,2995,2995,0
20241111,140100,405964105,2995,2995,2995,2995,0
20241111,140000,405964105,2995,2995,2995,2995,0
20241111,135900,405964105,2995,2995,2995,2995,0
20241111,135800,405964105,2995,2995,2995,2995,0
20241111,135700,405964105,2995,2995,2995,2995,0
20241111,135600,405964105,2995,2995,2995,2995,0
20241111,135500,405964105,2995,2995,2995,2995,0
20241111,135400,405964105,2995,2995,2995,2995,20
20241111,135300,405904205,2995,2995,2995,2995,0
20241111,135200,405904205,2995,2995,2995,2995,400
20241111,135100,404706205,2985,2985,2985,2985,0
20241111,135000,404706205,2985,2985,2985,2985,0
20241111,134900,404706205,2985,2985,2985,2985,101
20241111,134800,404404720,2985,2985,2985,2985,400
20241111,134700,403210720,2985,2985,2985,2985,105
20241111,134600,402897295,2990,2990,2990,2990,0
20241111,134500,402897295,2990,2995,2995,2990,177
20241111,134400,402367555,2995,2995,2995,2995,0
20241111,134300,402367555,2995,3000,3000,2995,429
20241111,134200,401082445,3000,3000,3000,3000,0
20241111,134100,401082445,3000,3000,3000,3000,0
20241111,134000,401082445,3000,3000,3000,3000,0
20241111,133900,401082445,3000,3000,3000,3000,0
20241111,133800,401082445,3000,3010,3010,3000,3720
20241111,133700,389921105,3015,3015,3015,3015,0
20241111,133600,389921105,3015,3015,3015,3015,368
20241111,133500,388811585,3015,3015,3015,3015,0
20241111,133400,388811585,3015,3015,3015,3015,203
20241111,133300,388199540,3015,3015,3015,3015,797
20241111,133200,385796585,3030,3030,3030,3030,0
20241111,133100,385796585,3030,3030,3030,3030,0
20241111,133000,385796585,3030,3030,3030,3030,0
20241111,132900,385796585,3030,3030,3030,3030,0
20241111,132800,385796585,3030,3030,3030,3030,0
20241111,132700,385796585,3030,3020,3030,3020,1676
20241111,132600,380728260,3025,3025,3025,3025,0
20241111,132500,380728260,3025,3025,3025,3025,3
20241111,132400,380719185,3025,3025,3025,3025,0
20241111,132300,380719185,3025,3025,3025,3025,0
20241111,132200,380719185,3025,3025,3025,3025,700
20241111,132100,378601685,3020,3020,3020,3020,0
20241111,132000,378601685,3020,3005,3020,3005,2252
20241111,131900,371818700,2995,2995,2995,2995,0
20241111,131800,371818700,2995,2995,2995,2995,0
20241111,131700,371818700,2995,2995,2995,2995,0
20241111,131600,371818700,2995,2995,2995,2995,0
20241111,131500,371818700,2995,2995,2995,2995,0
20241111,131400,371818700,2995,2995,2995,2995,60
20241111,131300,371639000,2995,2995,2995,2995,0
20241111,131200,371639000,2995,2995,2995,2995,0
20241111,131100,371639000,2995,2995,2995,2995,0
20241111,131000,371639000,2995,2995,2995,2995,0
20241111,130900,371639000,2995,2995,2995,2995,0
20241111,130800,371639000,2995,2995,2995,2995,0
20241111,130700,371639000,2995,2995,2995,2995,0
20241111,130600,371639000,2995,2995,2995,2995,0
20241111,130500,371639000,2995,3000,3000,2995,92
20241111,130400,371363040,3005,3005,3005,3005,0
20241111,130300,371363040,3005,3005,3005,3005,0
20241111,130200,371363040,3005,3005,3005,3005,0
20241111,130100,371363040,3005,3005,3005,3005,0
20241111,130000,371363040,3005,3005,3005,3005,0
20241111,125900,371363040,3005,3005,3005,3005,0
20241111,125800,371363040,3005,3005,3005,3005,0
20241111,125700,371363040,3005,3005,3005,3005,3
20241111,125600,371354025,3005,3005,3005,3005,0
20241111,125500,371354025,3005,3005,3005,3005,0
20241111,125400,371354025,3005,3005,3005,3005,0
20241111,125300,371354025,3005,3005,3005,3005,0
20241111,125200,371354025,3005,3005,3005,3005,0
20241111,125100,371354025,3005,3005,3005,3005,0
20241111,125000,371354025,3005,3005,3005,3005,0
20241111,124900,371354025,3005,3005,3005,3005,0
20241111,124800,371354025,3005,3005,3005,3005,1
20241111,124700,371351020,2990,2990,2990,2990,0
20241111,124600,371351020,2990,2990,2990,2990,0
20241111,124500,371351020,2990,2990,2990,2990,45
20241111,124400,371216470,2990,2990,2990,2990,0
20241111,124300,371216470,2990,2990,2990,2990,0
20241111,124200,371216470,2990,2990,2990,2990,0
20241111,124100,371216470,2990,2990,2990,2990,11
20241111,124000,371183580,2995,2995,2995,2995,279
20241111,123900,370347975,2980,2980,2980,2980,1000
20241111,123800,367367975,2980,3000,3000,2980,3100
20241111,123700,358114500,2995,2995,2995,2995,0
20241111,123600,358114500,2995,2995,2995,2995,0
20241111,123500,358114500,2995,2995,2995,2995,0
20241111,123400,358114500,2995,2995,2995,2995,0
20241111,123300,358114500,2995,2995,2995,2995,0
20241111,123200,358114500,2995,2995,2995,2995,0
20241111,123100,358114500,2995,2995,2995,2995,45
20241111,123000,357979725,2995,3005,3005,2995,1331
20241111,122900,353987840,3005,3005,3005,3005,0
20241111,122800,353987840,3005,3005,3005,3005,0
20241111,122700,353987840,3005,3025,3025,3005,77
20241111,122600,353755815,3005,3005,3005,3005,290
20241111,122500,352884365,3000,3000,3000,3000,0
20241111,122400,352884365,3000,3000,3000,3000,0
20241111,122300,352884365,3000,3000,3000,3000,0
20241111,122200,352884365,3000,3000,3000,3000,94
20241111,122100,352602365,3000,3000,3000,3000,0
20241111,122000,352602365,3000,3000,3000,3000,0
20241111,121900,352602365,3000,3000,3000,3000,0
20241111,121800,352602365,3000,3000,3000,3000,40
20241111,121700,352482365,3000,3000,3000,3000,0
20241111,121600,352482365,3000,3000,3000,3000,0
20241111,121500,352482365,3000,3000,3000,3000,0
20241111,121400,352482365,3000,3000,3000,3000,0
20241111,121300,352482365,3000,3000,3000,3000,0
20241111,121200,352482365,3000,3000,3000,3000,166
20241111,121100,351984365,3000,3000,3000,3000,0
20241111,121000,351984365,3000,3000,3000,3000,0
20241111,120900,351984365,3000,3000,3000,3000,0
20241111,120800,351984365,3000,3000,3000,3000,0
20241111,120700,351984365,3000,3000,3000,3000,0
20241111,120600,351984365,3000,3000,3000,3000,0
20241111,120500,351984365,3000,3000,3000,3000,0
20241111,120400,351984365,3000,3000,3000,3000,0
20241111,120300,351984365,3000,3005,3005,3000,377
20241111,120200,350852595,3000,3000,3000,3000,3800
20241111,120100,339452595,3005,3005,3005,3005,4044
20241111,120000,327300375,3005,3010,3010,3005,824
20241111,115900,324824250,3015,3015,3015,3015,0
20241111,115800,324824250,3015,3015,3015,3015,2660
20241111,115700,316804350,3020,3020,3020,3020,265
20241111,115600,316004050,3005,3005,3005,3005,0
20241111,115500,316004050,3005,3010,3010,3005,170
20241111,115400,315492975,3025,3010,3030,3005,861
20241111,115300,312891965,3030,3030,3030,3030,0
20241111,115200,312891965,3030,3030,3030,3030,0
20241111,115100,312891965,3030,3030,3030,3030,0
20241111,115000,312891965,3030,3030,3030,3030,0
20241111,114900,312891965,3030,3030,3030,3030,0
20241111,114800,312891965,3030,3030,3030,3030,0
20241111,114700,312891965,3030,3030,3030,3030,2
20241111,114600,312885905,3030,3030,3030,3030,0
20241111,114500,312885905,3030,3030,3030,3030,0
20241111,114400,312885905,3030,3030,3030,3030,0
20241111,114300,312885905,3030,3030,3030,3030,0
20241111,114200,312885905,3030,3030,3030,3030,0
20241111,114100,312885905,3030,3030,3030,3030,133
20241111,114000,312482915,3030,3030,3030,3030,0
20241111,113900,312482915,3030,3030,3030,3030,10
20241111,113800,312452615,3030,3030,3030,3030,0
20241111,113700,312452615,3030,3030,3030,3030,0
20241111,113600,312452615,3030,3015,3030,3015,2032
20241111,113500,306304945,3010,3010,3010,3010,0
20241111,113400,306304945,3010,3000,3010,3000,1760
20241111,113300,301014755,3000,2990,3000,2990,1000
20241111,113200,298018645,2990,2990,2990,2980,1054
20241111,113100,294872180,2990,2995,2995,2990,7589
20241111,113000,272180695,2995,3005,3005,2995,1566
20241111,112900,267482475,3005,3005,3005,3005,0
20241111,112800,267482475,3005,3005,3005,3005,0
20241111,112700,267482475,3005,3005,3005,3005,0
20241111,112600,267482475,3005,3005,3005,3005,13
20241111,112500,267443410,3005,3005,3005,3005,0
20241111,112400,267443410,3005,3005,3005,3005,0
20241111,112300,267443410,3005,3005,3005,3005,0
20241111,112200,267443410,3005,3005,3005,3005,0
20241111,112100,267443410,3005,3005,3005,3005,0
20241111,112000,267443410,3005,3005,3005,3005,0
20241111,111900,267443410,3005,3005,3005,3005,0
20241111,111800,267443410,3005,3010,3010,3005,1146
20241111,111700,263994715,3025,3025,3025,3025,0
20241111,111600,263994715,3025,3025,3025,3025,0
20241111,111500,263994715,3025,3025,3025,3025,1
20241111,111400,263991690,3010,3010,3010,3010,0
20241111,111300,263991690,3010,3010,3010,3010,400
20241111,111200,262787690,3015,3015,3015,3015,651
20241111,111100,260824925,3025,3025,3025,3025,0
20241111,111000,260824925,3025,3025,3025,3025,0
20241111,110900,260824925,3025,3025,3025,3025,0
20241111,110800,260824925,3025,3025,3025,3025,0
20241111,110700,260824925,3025,3025,3025,3025,0
20241111,110600,260824925,3025,3015,3025,3015,918
20241111,110500,258051315,3020,3020,3020,3020,0
20241111,110400,258051315,3020,3020,3020,3020,0
20241111,110300,258051315,3020,3020,3020,3020,0
20241111,110200,258051315,3020,3020,3020,3020,0
20241111,110100,258051315,3020,3020,3020,3020,0
20241111,110000,258051315,3020,3020,3020,3020,0
20241111,105900,258051315,3020,3020,3020,3020,0
20241111,105800,258051315,3020,3020,3020,3020,0
20241111,105700,258051315,3020,3020,3020,3020,0
20241111,105600,258051315,3020,3020,3020,3020,0
20241111,105500,258051315,3020,3020,3020,3020,0
20241111,105400,258051315,3020,3020,3020,3020,309
20241111,105300,257118135,3020,3020,3020,3020,91
20241111,105200,256843315,3015,3015,3015,3015,0
20241111,105100,256843315,3015,3015,3015,3015,834
20241111,105000,254328805,3015,3015,3015,3015,0
20241111,104900,254328805,3015,3015,3015,3015,0
20241111,104800,254328805,3015,3015,3015,3015,0
20241111,104700,254328805,3015,3015,3015,3015,0
20241111,104600,254328805,3015,3015,3015,3015,0
20241111,104500,254328805,3015,3015,3015,3015,0
20241111,104400,254328805,3015,3015,3015,3015,0
20241111,104300,254328805,3015,3015,3015,3015,50
20241111,104200,254178055,3015,3015,3015,3015,119
20241111,104100,253819270,3015,3020,3020,3015,102
20241111,104000,253511735,3020,3020,3020,3020,0
20241111,103900,253511735,3020,3020,3020,3020,0
20241111,103800,253511735,3020,3020,3020,3020,0
20241111,103700,253511735,3020,3020,3020,3020,0
20241111,103600,253511735,3020,3020,3020,3020,62
20241111,103500,253324495,3020,3020,3020,3020,251
20241111,103400,252566475,3020,3020,3020,3020,0
20241111,103300,252566475,3020,3020,3020,3020,109
20241111,103200,252237295,3020,3020,3020,3020,98
20241111,103100,251941335,3020,3020,3020,3020,0
20241111,103000,251941335,3020,3020,3020,3020,0
20241111,102900,251941335,3020,3020,3020,3020,134
20241111,102800,251536655,3025,3025,3025,3025,211
20241111,102700,250898380,3020,3020,3020,3020,0
20241111,102600,250898380,3020,3020,3020,3020,0
20241111,102500,250898380,3020,3020,3020,3020,147
20241111,102400,250454440,3020,3020,3020,3020,0
20241111,102300,250454440,3020,3020,3020,3020,35
20241111,102200,250348740,3020,3020,3020,3020,9
20241111,102100,250321560,3020,3020,3020,3020,0
20241111,102000,250321560,3020,3015,3020,3015,196
20241111,101900,249729935,3015,3020,3020,3015,255
20241111,101800,248961105,3015,3015,3015,3015,234
20241111,101700,248255595,3010,3010,3010,3010,19
20241111,101600,248198405,3005,3005,3005,3005,0
20241111,101500,248198405,3005,3005,3005,3005,97
20241111,101400,247906920,3000,3000,3000,3000,0
20241111,101300,247906920,3000,3000,3000,3000,0
20241111,101200,247906920,3000,3000,3000,3000,0
20241111,101100,247906920,3000,3000,3000,3000,399
20241111,101000,246709920,3005,3005,3005,3005,102
20241111,100900,246403410,3005,3005,3005,3005,0
20241111,100800,246403410,3005,3005,3005,3005,0
20241111,100700,246403410,3005,3005,3005,3005,0
20241111,100600,246403410,3005,3005,3005,3005,23
20241111,100500,246334295,3005,3000,3005,3000,42
20241111,100400,246208195,3000,3000,3000,3000,1333
20241111,100300,242209195,2995,2995,2995,2995,1
20241111,100200,242206200,2995,3005,3005,2995,9661
20241111,100100,213191560,3010,3010,3010,3010,13
20241111,100000,213152430,3025,3025,3025,3025,13
20241111,095900,213113105,3025,3010,3025,3010,520
20241111,095800,211547890,3010,3010,3010,3010,0
20241111,095700,211547890,3010,3010,3010,3010,51
20241111,095600,211394380,3010,3010,3010,3010,300
20241111,095500,210491380,3010,3020,3020,3010,800
20241111,095400,208078680,3020,3020,3020,3020,0
20241111,095300,208078680,3020,3020,3020,3020,0
20241111,095200,208078680,3020,3020,3020,3020,0
20241111,095100,208078680,3020,3035,3040,3020,559
20241111,095000,206385920,3040,3040,3040,3040,532
20241111,094900,204768640,3040,3040,3040,3040,66
20241111,094800,204568000,3040,3035,3040,3035,159
20241111,094700,204085415,3030,3025,3030,3025,225
20241111,094600,203404215,3020,3020,3025,3020,1103
20241111,094500,200067655,3005,3020,3020,3005,780
20241111,094400,197718125,3025,3040,3040,3025,4896
20241111,094300,182896250,3070,3070,3070,3070,0
20241111,094200,182896250,3070,3070,3070,3070,0
20241111,094100,182896250,3070,3070,3070,3070,0
20241111,094000,182896250,3070,3070,3070,3070,0
20241111,093900,182896250,3070,3070,3070,3070,1
20241111,093800,182893180,3075,3075,3075,3075,0
20241111,093700,182893180,3075,3075,3075,3075,0
20241111,093600,182893180,3075,3050,3075,3035,2001
20241111,093500,176814945,3080,3080,3080,3080,105
20241111,093400,176491545,3075,3060,3075,3060,198
20241111,093300,175882740,3050,3055,3055,3050,550
20241111,093200,174204970,3050,3050,3050,3050,0
20241111,093100,174204970,3050,3050,3050,3050,0
20241111,093000,174204970,3050,3080,3080,3050,519
20241111,092900,172611700,3080,3080,3080,3080,0
20241111,092800,172611700,3080,3095,3095,3080,4
20241111,092700,172599335,3095,3095,3095,3095,1
20241111,092600,172596240,3100,3100,3100,3100,0
20241111,092500,172596240,3100,3100,3100,3100,1
20241111,092400,172593140,3095,3100,3100,3065,30
20241111,092300,172500705,3095,3095,3095,3095,99
20241111,092200,172194300,3095,3105,3110,3095,1726
20241111,092100,166842645,3125,3120,3125,3120,20
20241111,092000,166780165,3125,3100,3125,3100,30
20241111,091900,166687115,3110,3090,3125,3090,2042
20241111,091800,160354615,3100,3070,3100,3070,6500
20241111,091700,140212045,3050,3040,3050,3040,309
20241111,091600,139270550,3045,3045,3045,3045,0
20241111,091500,139270550,3045,3045,3045,3045,1
20241111,091400,139267505,3020,3080,3080,3015,3186
20241111,091300,129644620,3065,3050,3065,3050,328
20241111,091200,128641550,3050,3025,3055,3025,5196
20241111,091100,112888430,3020,2975,3025,2975,684
20241111,091000,110833975,2995,2980,2995,2960,6212
20241111,090900,92360475,2990,3010,3030,2990,4077
20241111,090800,80134725,3010,3030,3030,3010,5997
20241111,090700,62018300,3030,3040,3040,3030,2420
20241111,090600,54674940,3050,3050,3050,3050,1397
20241111,090500,50414090,3070,3050,3070,3050,1574
20241111,090400,45590655,3050,3035,3050,3035,157
20241111,090300,45114040,3050,3050,3050,3050,869
20241111,090200,42463590,3025,3035,3035,3025,724
20241111,090100,40266870,3030,3065,3065,3010,11499
20241111,090000,5464985,3090,3050,3090,3050,1568