stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,183400,972191910,2935,2935,2935,2935,12685
20241105,183300,972191910,2935,2935,2935,2935,0
20241105,183200,972191910,2935,2935,2935,2935,0
20241105,183100,972191910,2935,2935,2935,2935,0
20241105,183000,972191910,2935,2935,2935,2935,0
20241105,182900,972191910,2935,2935,2935,2935,0
20241105,182800,972191910,2935,2935,2935,2935,0
20241105,182700,972191910,2935,2935,2935,2935,0
20241105,182600,972191910,2935,2935,2935,2935,0
20241105,182500,972191910,2935,2935,2935,2935,0
20241105,182400,972191910,2935,2935,2935,2935,0
20241105,182300,972191910,2935,2935,2935,2935,0
20241105,182200,972191910,2935,2935,2935,2935,0
20241105,182100,972191910,2935,2935,2935,2935,0
20241105,182000,972191910,2935,2935,2935,2935,0
20241105,181900,972191910,2935,2935,2935,2935,0
20241105,181800,972191910,2935,2935,2935,2935,0
20241105,181700,972191910,2935,2935,2935,2935,0
20241105,181600,972191910,2935,2935,2935,2935,0
20241105,181500,972191910,2935,2935,2935,2935,0
20241105,181400,972191910,2935,2935,2935,2935,0
20241105,181300,972191910,2935,2935,2935,2935,0
20241105,181200,972191910,2935,2935,2935,2935,0
20241105,181100,972191910,2935,2935,2935,2935,0
20241105,181000,972191910,2935,2935,2935,2935,0
20241105,180900,972191910,2935,2935,2935,2935,0
20241105,180800,972191910,2935,2935,2935,2935,0
20241105,180700,972191910,2935,2935,2935,2935,0
20241105,180600,972191910,2935,2935,2935,2935,0
20241105,180500,972191910,2935,2935,2935,2935,0
20241105,180400,972191910,2935,2935,2935,2935,12685
20241105,180300,972191910,2935,2935,2935,2935,0
20241105,180200,972191910,2935,2935,2935,2935,0
20241105,180100,972191910,2935,2935,2935,2935,0
20241105,180000,972191910,2935,2935,2935,2935,0
20241105,175900,972191910,2935,2935,2935,2935,0
20241105,175800,972191910,2935,2935,2935,2935,0
20241105,175700,972191910,2935,2935,2935,2935,0
20241105,175600,972191910,2935,2935,2935,2935,0
20241105,175500,972191910,2935,2935,2935,2935,0
20241105,175400,972191910,2935,2935,2935,2935,0
20241105,175300,972191910,2935,2935,2935,2935,0
20241105,175200,972191910,2935,2935,2935,2935,0
20241105,175100,972191910,2935,2935,2935,2935,0
20241105,175000,972191910,2935,2935,2935,2935,0
20241105,174900,972191910,2935,2935,2935,2935,0
20241105,174800,972191910,2935,2935,2935,2935,0
20241105,174700,972191910,2935,2935,2935,2935,0
20241105,174600,972191910,2935,2935,2935,2935,0
20241105,174500,972191910,2935,2935,2935,2935,0
20241105,174400,972191910,2935,2935,2935,2935,0
20241105,174300,972191910,2935,2935,2935,2935,0
20241105,174200,972191910,2935,2935,2935,2935,0
20241105,174100,972191910,2935,2935,2935,2935,0
20241105,174000,972191910,2935,2935,2935,2935,0
20241105,173900,972191910,2935,2935,2935,2935,0
20241105,173800,972191910,2935,2935,2935,2935,0
20241105,173700,972191910,2935,2935,2935,2935,0
20241105,173600,972191910,2935,2935,2935,2935,0
20241105,173500,972191910,2935,2935,2935,2935,0
20241105,173400,972191910,2935,2935,2935,2935,12685
20241105,173300,972191910,2935,2935,2935,2935,0
20241105,173200,972191910,2935,2935,2935,2935,0
20241105,173100,972191910,2935,2935,2935,2935,0
20241105,173000,972191910,2935,2935,2935,2935,0
20241105,172900,972191910,2935,2935,2935,2935,0
20241105,172800,972191910,2935,2935,2935,2935,0
20241105,172700,972191910,2935,2935,2935,2935,0
20241105,172600,972191910,2935,2935,2935,2935,0
20241105,172500,972191910,2935,2935,2935,2935,0
20241105,172400,972191910,2935,2935,2935,2935,0
20241105,172300,972191910,2935,2935,2935,2935,0
20241105,172200,972191910,2935,2935,2935,2935,0
20241105,172100,972191910,2935,2935,2935,2935,0
20241105,172000,972191910,2935,2935,2935,2935,0
20241105,171900,972191910,2935,2935,2935,2935,0
20241105,171800,972191910,2935,2935,2935,2935,0
20241105,171700,972191910,2935,2935,2935,2935,0
20241105,171600,972191910,2935,2935,2935,2935,0
20241105,171500,972191910,2935,2935,2935,2935,0
20241105,171400,972191910,2935,2935,2935,2935,0
20241105,171300,972191910,2935,2935,2935,2935,0
20241105,171200,972191910,2935,2935,2935,2935,0
20241105,171100,972191910,2935,2935,2935,2935,0
20241105,171000,972191910,2935,2935,2935,2935,0
20241105,170900,972191910,2935,2935,2935,2935,0
20241105,170800,972191910,2935,2935,2935,2935,0
20241105,170700,972191910,2935,2935,2935,2935,0
20241105,170600,972191910,2935,2935,2935,2935,0
20241105,170500,972191910,2935,2935,2935,2935,0
20241105,170400,972191910,2935,2935,2935,2935,12685
20241105,170300,972191910,2935,2935,2935,2935,0
20241105,170200,972191910,2935,2935,2935,2935,0
20241105,170100,972191910,2935,2935,2935,2935,0
20241105,170000,972191910,2935,2935,2935,2935,0
20241105,165900,972191910,2935,2935,2935,2935,0
20241105,165800,972191910,2935,2935,2935,2935,0
20241105,165700,972191910,2935,2935,2935,2935,0
20241105,165600,972191910,2935,2935,2935,2935,0
20241105,165500,972191910,2935,2935,2935,2935,0
20241105,165400,972191910,2935,2935,2935,2935,0
20241105,165300,972191910,2935,2935,2935,2935,0
20241105,165200,972191910,2935,2935,2935,2935,0
20241105,165100,972191910,2935,2935,2935,2935,0
20241105,165000,972191910,2935,2935,2935,2935,0
20241105,164900,972191910,2935,2935,2935,2935,0
20241105,164800,972191910,2935,2935,2935,2935,0
20241105,164700,972191910,2935,2935,2935,2935,0
20241105,164600,972191910,2935,2935,2935,2935,0
20241105,164500,972191910,2935,2935,2935,2935,0
20241105,164400,972191910,2935,2935,2935,2935,0
20241105,164300,972191910,2935,2935,2935,2935,0
20241105,164200,972191910,2935,2935,2935,2935,0
20241105,164100,972191910,2935,2935,2935,2935,0
20241105,164000,972191910,2935,2935,2935,2935,0
20241105,163900,972191910,2935,2935,2935,2935,0
20241105,163800,972191910,2935,2935,2935,2935,0
20241105,163700,972191910,2935,2935,2935,2935,0
20241105,163600,972191910,2935,2935,2935,2935,0
20241105,163500,972191910,2935,2935,2935,2935,0
20241105,163400,972191910,2935,2935,2935,2935,12685
20241105,163300,972191910,2935,2935,2935,2935,0
20241105,163200,972191910,2935,2935,2935,2935,0
20241105,163100,972191910,2935,2935,2935,2935,0
20241105,163000,972191910,2935,2935,2935,2935,0
20241105,162900,972191910,2935,2935,2935,2935,0
20241105,162800,972191910,2935,2935,2935,2935,0
20241105,162700,972191910,2935,2935,2935,2935,0
20241105,162600,972191910,2935,2935,2935,2935,0
20241105,162500,972191910,2935,2935,2935,2935,0
20241105,162400,972191910,2935,2935,2935,2935,0
20241105,162300,972191910,2935,2935,2935,2935,0
20241105,162200,972191910,2935,2935,2935,2935,0
20241105,162100,972191910,2935,2935,2935,2935,0
20241105,162000,972191910,2935,2935,2935,2935,0
20241105,161900,972191910,2935,2935,2935,2935,0
20241105,161800,972191910,2935,2935,2935,2935,0
20241105,161700,972191910,2935,2935,2935,2935,0
20241105,161600,972191910,2935,2935,2935,2935,0
20241105,161500,972191910,2935,2935,2935,2935,0
20241105,161400,972191910,2935,2935,2935,2935,0
20241105,161300,972191910,2935,2935,2935,2935,0
20241105,161200,972191910,2935,2935,2935,2935,0
20241105,161100,972191910,2935,2935,2935,2935,0
20241105,161000,972191910,2935,2935,2935,2935,0
20241105,160900,972191910,2935,2935,2935,2935,0
20241105,160800,972191910,2935,2935,2935,2935,0
20241105,160700,972191910,2935,2935,2935,2935,0
20241105,160600,972191910,2935,2935,2935,2935,0
20241105,160500,972191910,2935,2935,2935,2935,0
20241105,160400,972191910,2935,2935,2935,2935,12685
20241105,160300,972191910,2935,2935,2935,2935,0
20241105,160200,972191910,2935,2935,2935,2935,0
20241105,160100,972191910,2935,2935,2935,2935,0
20241105,160000,972191910,2935,2935,2935,2935,0
20241105,155900,972191910,2935,2935,2935,2935,0
20241105,155800,972191910,2935,2935,2935,2935,0
20241105,155700,972191910,2935,2935,2935,2935,0
20241105,155600,972191910,2935,2935,2935,2935,0
20241105,155500,972191910,2935,2935,2935,2935,0
20241105,155400,972191910,2935,2935,2935,2935,0
20241105,155300,972191910,2935,2935,2935,2935,0
20241105,155200,972191910,2935,2935,2935,2935,0
20241105,155100,972191910,2935,2935,2935,2935,0
20241105,155000,972191910,2935,2935,2935,2935,0
20241105,154900,972191910,2935,2935,2935,2935,0
20241105,154800,972191910,2935,2935,2935,2935,0
20241105,154700,972191910,2935,2935,2935,2935,0
20241105,154600,972191910,2935,2935,2935,2935,0
20241105,154500,972191910,2935,2935,2935,2935,0
20241105,154400,972191910,2935,2935,2935,2935,0
20241105,154300,972191910,2935,2935,2935,2935,0
20241105,154200,972191910,2935,2935,2935,2935,0
20241105,154100,972191910,2935,2935,2935,2935,0
20241105,154000,972191910,2935,2935,2935,2935,0
20241105,153900,972191910,2935,2935,2935,2935,0
20241105,153800,972191910,2935,2935,2935,2935,0
20241105,153700,972191910,2935,2935,2935,2935,0
20241105,153600,972191910,2935,2935,2935,2935,0
20241105,153500,972191910,2935,2935,2935,2935,0
20241105,153400,972191910,2935,2935,2935,2935,12685
20241105,153300,972191910,2935,2935,2935,2935,0
20241105,153200,972191910,2935,2935,2935,2935,0
20241105,153100,972191910,2935,2935,2935,2935,0
20241105,153000,972191910,2935,2935,2935,2935,12685
20241105,152900,934961435,2925,2925,2925,2925,0
20241105,152800,934961435,2925,2925,2925,2925,0
20241105,152700,934961435,2925,2925,2925,2925,0
20241105,152600,934961435,2925,2925,2925,2925,0
20241105,152500,934961435,2925,2925,2925,2925,0
20241105,152400,934961435,2925,2925,2925,2925,0
20241105,152300,934961435,2925,2925,2925,2925,0
20241105,152200,934961435,2925,2925,2925,2925,0
20241105,152100,934961435,2925,2925,2925,2925,0
20241105,152000,934961435,2925,2925,2925,2925,0
20241105,151900,934961435,2925,2920,2925,2920,3257
20241105,151800,925450930,2920,2910,2920,2910,310
20241105,151700,924548230,2910,2925,2925,2910,442
20241105,151600,923260795,2925,2925,2925,2925,96
20241105,151500,922979995,2925,2925,2925,2910,192
20241105,151400,922420030,2920,2920,2920,2920,165
20241105,151300,921938230,2920,2910,2920,2910,1458
20241105,151200,917687185,2910,2910,2910,2900,3607
20241105,151100,907202780,2910,2905,2910,2905,20
20241105,151000,907144655,2900,2915,2915,2900,1777
20241105,150900,901987935,2905,2905,2915,2900,3524
20241105,150800,891759620,2910,2915,2915,2905,177
20241105,150700,891244485,2915,2915,2915,2915,171
20241105,150600,890746020,2915,2915,2915,2915,76
20241105,150500,890524480,2905,2920,2920,2905,3261
20241105,150400,881045045,2920,2920,2920,2920,153
20241105,150300,880598285,2920,2920,2920,2920,75
20241105,150200,880379285,2920,2910,2920,2905,163
20241105,150100,879904160,2910,2915,2915,2910,1728
20241105,150000,874875675,2920,2920,2920,2910,107
20241105,145900,874563425,2920,2920,2920,2910,176
20241105,145800,874049735,2920,2920,2920,2920,82
20241105,145700,873810295,2915,2930,2930,2915,1488
20241105,145600,869470760,2925,2930,2930,2925,84
20241105,145500,869224685,2930,2930,2930,2930,76
20241105,145400,869002005,2930,2930,2930,2930,156
20241105,145300,868544925,2930,2930,2930,2930,306
20241105,145200,867648345,2930,2930,2930,2930,151
20241105,145100,867205915,2930,2930,2930,2930,76
20241105,145000,866983235,2930,2920,2930,2915,2493
20241105,144900,859703430,2930,2925,2930,2920,762
20241105,144800,857475490,2930,2930,2930,2930,81
20241105,144700,857238160,2935,2935,2935,2930,173
20241105,144600,856730495,2930,2930,2935,2930,62
20241105,144500,856548820,2930,2930,2930,2925,210
20241105,144400,855933685,2930,2930,2930,2930,591
20241105,144300,854202055,2930,2930,2930,2930,76
20241105,144200,853979375,2930,2930,2930,2925,162
20241105,144100,853504765,2930,2925,2930,2925,113
20241105,144000,853173860,2930,2930,2930,2930,151
20241105,143900,852731430,2920,2925,2930,2920,479
20241105,143800,851332350,2920,2925,2925,2920,641
20241105,143700,849457755,2925,2930,2930,2925,224
20241105,143600,848802175,2930,2930,2930,2930,76
20241105,143500,848579495,2930,2925,2930,2925,83
20241105,143400,848336340,2930,2920,2930,2920,77
20241105,143300,848110740,2930,2930,2930,2930,75
20241105,143200,847890990,2930,2930,2930,2930,152
20241105,143100,847445630,2930,2930,2930,2930,75
20241105,143000,847225880,2930,2925,2930,2925,318
20241105,142900,846295350,2930,2930,2930,2930,77
20241105,142800,846069740,2915,2915,2930,2915,173
20241105,142700,845564660,2930,2930,2930,2915,431
20241105,142600,844305955,2935,2930,2935,2930,1211
20241105,142500,840757320,2930,2930,2930,2930,212
20241105,142400,840136160,2930,2925,2930,2925,81
20241105,142300,839899175,2925,2925,2925,2925,1077
20241105,142200,836748950,2925,2925,2925,2925,1399
20241105,142100,832656875,2925,2920,2925,2920,422
20241105,142000,831424250,2925,2925,2925,2925,156
20241105,141900,830967950,2920,2930,2930,2920,281
20241105,141800,830146670,2930,2930,2930,2930,151
20241105,141700,829704240,2930,2930,2930,2930,76
20241105,141600,829481560,2930,2930,2930,2930,81
20241105,141500,829244230,2930,2930,2930,2930,157
20241105,141400,828784220,2930,2930,2930,2930,76
20241105,141300,828561540,2930,2930,2930,2930,151
20241105,141200,828119110,2930,2930,2930,2930,76
20241105,141100,827896430,2930,2930,2930,2930,895
20241105,141000,825274080,2930,2930,2930,2930,151
20241105,140900,824831650,2930,2930,2930,2930,86
20241105,140800,824579670,2930,2930,2930,2930,151
20241105,140700,824137240,2930,2925,2930,2925,81
20241105,140600,823899935,2930,2930,2930,2930,108
20241105,140500,823583495,2930,2930,2930,2930,153
20241105,140400,823135205,2930,2930,2930,2930,76
20241105,140300,822912525,2930,2930,2930,2930,156
20241105,140200,822455445,2935,2935,2935,2935,76
20241105,140100,822232385,2935,2935,2935,2935,75
20241105,140000,822012260,2935,2930,2935,2930,1021
20241105,135900,819019970,2930,2930,2930,2930,75
20241105,135800,818800220,2930,2930,2930,2930,1320
20241105,135700,814932620,2930,2925,2930,2925,2147
20241105,135600,808646920,2925,2910,2925,2910,4537
20241105,135500,795443110,2910,2910,2910,2905,167
20241105,135400,794957215,2910,2910,2910,2910,75
20241105,135300,794738965,2910,2910,2910,2910,152
20241105,135200,794296645,2910,2905,2910,2905,138
20241105,135100,793895380,2910,2910,2910,2905,1076
20241105,135000,790766720,2910,2910,2910,2910,155
20241105,134900,790315670,2905,2910,2910,2905,176
20241105,134800,789804010,2920,2920,2920,2920,151
20241105,134700,789363090,2920,2915,2920,2905,4284
20241105,134600,776902190,2920,2920,2920,2920,152
20241105,134500,776458350,2925,2925,2925,2925,75
20241105,134400,776238975,2925,2920,2925,2920,259
20241105,134300,775482315,2925,2925,2925,2925,152
20241105,134200,775037715,2925,2925,2925,2925,76
20241105,134100,774815415,2925,2925,2925,2925,151
20241105,134000,774373740,2925,2925,2925,2925,76
20241105,133900,774151440,2925,2925,2925,2925,76
20241105,133800,773929140,2925,2925,2925,2925,151
20241105,133700,773487465,2925,2925,2925,2925,76
20241105,133600,773265165,2925,2925,2925,2915,406
20241105,133500,772080165,2925,2925,2925,2925,76
20241105,133400,771857865,2925,2925,2925,2925,76
20241105,133300,771635565,2925,2925,2925,2920,352
20241105,133200,770606965,2925,2925,2925,2925,76
20241105,133100,770384665,2925,2925,2925,2915,153
20241105,133000,769937150,2925,2925,2925,2925,76
20241105,132900,769714850,2925,2915,2925,2915,2138
20241105,132800,763471715,2925,2925,2925,2910,2184
20241105,132700,757113655,2925,2925,2925,2925,75
20241105,132600,756894280,2920,2920,2920,2920,252
20241105,132500,756158440,2920,2920,2920,2920,76
20241105,132400,755936520,2920,2920,2920,2920,75
20241105,132300,755717520,2920,2925,2925,2920,207
20241105,132200,755112320,2920,2925,2925,2920,170
20241105,132100,754615545,2925,2925,2925,2925,152
20241105,132000,754170945,2925,2925,2925,2925,81
20241105,131900,753934020,2925,2925,2925,2925,76
20241105,131800,753711720,2925,2925,2925,2925,151
20241105,131700,753270045,2925,2910,2925,2910,241
20241105,131600,752567595,2925,2925,2925,2925,253
20241105,131500,751827570,2925,2925,2925,2920,78
20241105,131400,751599425,2925,2925,2925,2925,152
20241105,131300,751154825,2925,2925,2925,2925,85
20241105,131200,750906200,2930,2915,2930,2910,5077
20241105,131100,736120970,2930,2930,2930,2930,151
20241105,131000,735678540,2930,2930,2930,2930,77
20241105,130900,735452930,2930,2930,2930,2910,154
20241105,130800,735001770,2930,2930,2930,2930,76
20241105,130700,734779090,2930,2930,2930,2930,1077
20241105,130600,731623480,2930,2930,2930,2930,152
20241105,130500,731178120,2930,2910,2930,2910,615
20241105,130400,729386950,2930,2930,2930,2915,1438
20241105,130300,725192900,2930,2930,2930,2930,76
20241105,130200,724970220,2935,2935,2935,2935,76
20241105,130100,724747160,2935,2935,2935,2935,151
20241105,130000,724303975,2935,2935,2935,2935,185
20241105,125900,723761000,2935,2935,2935,2935,1016
20241105,125800,720779040,2915,2935,2935,2915,803
20241105,125700,718436775,2935,2935,2935,2935,185
20241105,125600,717893800,2935,2920,2935,2915,2157
20241105,125500,711604145,2920,2935,2935,2920,6662
20241105,125400,692126500,2935,2935,2935,2935,0
20241105,125300,692126500,2935,2935,2935,2935,5180
20241105,125200,676923200,2935,2925,2935,2925,810
20241105,125100,674549360,2935,2935,2935,2935,0
20241105,125000,674549360,2935,2930,2935,2930,1372
20241105,124900,670529390,2930,2930,2930,2930,653
20241105,124800,668616100,2930,2930,2930,2930,0
20241105,124700,668616100,2930,2925,2930,2925,149
20241105,124600,668179725,2925,2925,2925,2925,201
20241105,124500,667591800,2925,2925,2925,2925,338
20241105,124400,666603150,2925,2925,2925,2925,0
20241105,124300,666603150,2925,2925,2925,2925,15
20241105,124200,666559275,2925,2925,2925,2925,667
20241105,124100,664608300,2925,2925,2925,2925,500
20241105,124000,663145800,2930,2930,2930,2930,109
20241105,123900,662826430,2930,2930,2930,2930,0
20241105,123800,662826430,2930,2930,2930,2930,409
20241105,123700,661628060,2930,2930,2930,2930,284
20241105,123600,660795940,2930,2930,2930,2930,10
20241105,123500,660766640,2930,2925,2930,2920,609
20241105,123400,658987230,2925,2925,2925,2925,241
20241105,123300,658282305,2930,2930,2930,2925,710
20241105,123200,656205005,2925,2925,2925,2925,200
20241105,123100,655620005,2930,2930,2930,2930,5
20241105,123000,655605355,2930,2925,2930,2925,1354
20241105,122900,651644360,2925,2925,2925,2925,300
20241105,122800,650766860,2930,2930,2930,2930,124
20241105,122700,650403540,2920,2925,2925,2920,1975
20241105,122600,644626805,2930,2930,2930,2930,0
20241105,122500,644626805,2930,2930,2930,2930,110
20241105,122400,644304505,2915,2925,2930,2915,1952
20241105,122300,638593710,2925,2920,2925,2920,2672
20241105,122200,630790485,2920,2920,2920,2920,0
20241105,122100,630790485,2920,2920,2920,2920,109
20241105,122000,630472205,2920,2920,2920,2920,0
20241105,121900,630472205,2920,2920,2920,2915,4
20241105,121800,630460530,2920,2920,2920,2920,682
20241105,121700,628469090,2920,2920,2920,2920,0
20241105,121600,628469090,2920,2920,2920,2920,110
20241105,121500,628147890,2920,2915,2920,2915,2114
20241105,121400,621985575,2920,2920,2920,2920,0
20241105,121300,621985575,2920,2915,2920,2915,645
20241105,121200,620104855,2915,2920,2920,2915,276
20241105,121100,619300310,2915,2915,2915,2915,9
20241105,121000,619274075,2915,2915,2915,2915,0
20241105,120900,619274075,2915,2920,2920,2915,3009
20241105,120800,610500295,2920,2915,2920,2915,202
20241105,120700,609910955,2920,2920,2920,2920,0
20241105,120600,609910955,2920,2915,2920,2915,342
20241105,120500,608913480,2915,2915,2915,2915,7
20241105,120400,608893075,2915,2920,2920,2915,810
20241105,120300,606531375,2920,2920,2920,2920,0
20241105,120200,606531375,2920,2920,2920,2920,910
20241105,120100,603874175,2920,2920,2920,2920,109
20241105,120000,603555895,2915,2915,2920,2915,658
20241105,115900,601637815,2915,2915,2915,2915,119
20241105,115800,601290930,2915,2915,2915,2915,10
20241105,115700,601261780,2915,2915,2915,2915,956
20241105,115600,598475040,2915,2915,2915,2915,344
20241105,115500,597472280,2910,2910,2910,2910,1104
20241105,115400,594259640,2905,2910,2910,2905,111
20241105,115300,593936640,2910,2910,2910,2910,0
20241105,115200,593936640,2910,2910,2910,2910,110
20241105,115100,593616540,2915,2915,2915,2910,2210
20241105,115000,587181610,2920,2920,2920,2920,0
20241105,114900,587181610,2920,2910,2920,2910,930
20241105,114800,584474220,2920,2910,2920,2910,48
20241105,114700,584334490,2910,2920,2920,2910,157
20241105,114600,583876530,2910,2910,2910,2910,300
20241105,114500,583003530,2910,2910,2910,2910,53
20241105,114400,582849300,2920,2910,2920,2910,409
20241105,114300,581658010,2910,2920,2920,2910,543
20241105,114200,580076120,2920,2915,2920,2915,2539
20241105,114100,572674105,2910,2910,2910,2910,1
20241105,114000,572671195,2915,2915,2915,2910,194
20241105,113900,572105885,2915,2915,2915,2915,0
20241105,113800,572105885,2915,2910,2915,2910,4000
20241105,113700,560459170,2910,2910,2910,2905,247
20241105,113600,559740485,2905,2910,2910,2905,310
20241105,113500,558839885,2905,2900,2910,2900,745
20241105,113400,556675090,2900,2905,2905,2900,211
20241105,113300,556063185,2905,2905,2905,2905,2
20241105,113200,556057375,2910,2905,2910,2900,2417
20241105,113100,549037200,2915,2915,2915,2915,0
20241105,113000,549037200,2915,2900,2915,2900,164
20241105,112900,548559890,2900,2900,2915,2900,461
20241105,112800,547222875,2900,2900,2900,2900,210
20241105,112700,546613875,2915,2900,2915,2900,2366
20241105,112600,539731390,2910,2890,2910,2890,28852
20241105,112500,456090630,2895,2895,2895,2895,114
20241105,112400,455760600,2895,2895,2895,2895,300
20241105,112300,454892100,2890,2885,2890,2885,2498
20241105,112200,447676135,2885,2870,2885,2865,3399
20241105,112100,437934685,2890,2870,2890,2865,6498
20241105,112000,419206375,2880,2880,2880,2880,115
20241105,111900,418875175,2875,2880,2880,2875,801
20241105,111800,416572275,2880,2880,2880,2880,109
20241105,111700,416258355,2870,2870,2870,2870,500
20241105,111600,414823355,2880,2880,2880,2880,0
20241105,111500,414823355,2880,2880,2880,2880,109
20241105,111400,414509435,2880,2880,2880,2880,0
20241105,111300,414509435,2880,2880,2880,2880,109
20241105,111200,414195515,2880,2875,2880,2875,145
20241105,111100,413778485,2885,2885,2885,2860,227
20241105,111000,413123665,2885,2885,2885,2885,117
20241105,110900,412786120,2885,2880,2885,2860,920
20241105,110800,410135995,2880,2870,2880,2860,1027
20241105,110700,407194135,2880,2880,2880,2880,127
20241105,110600,406828375,2885,2880,2885,2875,1826
20241105,110500,401570670,2880,2880,2880,2880,665
20241105,110400,399655470,2880,2880,2880,2880,116
20241105,110300,399321390,2880,2880,2880,2880,224
20241105,110200,398676270,2880,2880,2880,2880,116
20241105,110100,398342190,2880,2880,2880,2880,110
20241105,110000,398025390,2880,2880,2880,2880,115
20241105,105900,397694190,2880,2875,2880,2875,1170
20241105,105800,394329130,2875,2875,2875,2875,224
20241105,105700,393685130,2875,2870,2875,2870,1201
20241105,105600,390238250,2870,2870,2870,2870,225
20241105,105500,389592500,2860,2865,2870,2860,426
20241105,105400,388372310,2870,2875,2875,2870,224
20241105,105300,387728885,2875,2865,2875,2865,174
20241105,105200,387229765,2875,2870,2875,2870,119
20241105,105100,386888220,2865,2875,2875,2865,258
20241105,105000,386146800,2875,2870,2875,2870,333
20241105,104900,385191080,2875,2875,2875,2875,225
20241105,104800,384544205,2870,2870,2870,2870,850
20241105,104700,382104705,2875,2870,2875,2870,1197
20241105,104600,378668700,2875,2860,2875,2860,1945
20241105,104500,373086625,2875,2870,2875,2870,2401
20241105,104400,366195750,2870,2870,2870,2870,109
20241105,104300,365882920,2870,2870,2870,2870,100
20241105,104200,365595920,2870,2870,2870,2870,114
20241105,104100,365268740,2870,2870,2870,2870,316
20241105,104000,364361820,2870,2870,2870,2870,529
20241105,103900,362843590,2870,2865,2870,2865,292
20241105,103800,362006440,2865,2865,2865,2865,840
20241105,103700,359599840,2860,2860,2860,2860,3033
20241105,103600,350925460,2855,2855,2855,2855,1351
20241105,103500,347068355,2855,2855,2855,2855,1
20241105,103400,347065500,2855,2855,2855,2855,119
20241105,103300,346725755,2850,2850,2850,2850,1149
20241105,103200,343451105,2855,2845,2855,2845,362
20241105,103100,342419405,2850,2850,2850,2850,0
20241105,103000,342419405,2850,2850,2850,2850,1193
20241105,102900,339019355,2845,2845,2845,2845,1109
20241105,102800,335864250,2845,2845,2845,2845,1000
20241105,102700,333019250,2845,2845,2845,2845,140
20241105,102600,332620950,2845,2845,2845,2845,300
20241105,102500,331767450,2845,2845,2845,2845,109
20241105,102400,331457345,2845,2845,2845,2845,181
20241105,102300,330942400,2845,2840,2845,2830,1879
20241105,102200,325624245,2840,2840,2850,2840,129
20241105,102100,325256795,2850,2850,2850,2850,135
20241105,102000,324872045,2850,2845,2850,2845,545
20241105,101900,323320795,2845,2845,2845,2845,20
20241105,101800,323263895,2845,2845,2845,2845,1
20241105,101700,323261050,2840,2845,2845,2840,223
20241105,101600,322627035,2845,2845,2845,2845,20
20241105,101500,322570135,2850,2840,2850,2840,657
20241105,101400,320699675,2840,2840,2840,2830,3204
20241105,101300,311601365,2840,2840,2840,2840,129
20241105,101200,311235005,2840,2840,2840,2840,50
20241105,101100,311093005,2840,2840,2840,2840,30
20241105,101000,311007805,2840,2840,2840,2840,182
20241105,100900,310490925,2835,2835,2835,2835,70
20241105,100800,310292475,2835,2830,2835,2830,1157
20241105,100700,307013165,2825,2820,2825,2820,2356
20241105,100600,300357690,2820,2815,2820,2815,1576
20241105,100500,295921225,2815,2815,2815,2815,109
20241105,100400,295614390,2815,2815,2815,2815,0
20241105,100300,295614390,2815,2815,2815,2815,309
20241105,100200,294744555,2815,2815,2815,2815,80
20241105,100100,294519355,2815,2800,2815,2800,22718
20241105,100000,230901445,2800,2805,2805,2800,1486
20241105,095900,226740395,2805,2805,2805,2805,250
20241105,095800,226039145,2805,2805,2805,2795,10612
20241105,095700,196365905,2815,2815,2815,2815,150
20241105,095600,195943655,2820,2815,2820,2815,3087
20241105,095500,187247435,2815,2800,2815,2800,71
20241105,095400,187048620,2815,2815,2815,2815,14
20241105,095300,187009210,2800,2810,2815,2800,1819
20241105,095200,181898840,2800,2805,2805,2800,989
20241105,095100,179125070,2805,2805,2805,2805,114
20241105,095000,178805300,2805,2805,2805,2805,0
20241105,094900,178805300,2805,2785,2805,2785,211
20241105,094800,178217645,2790,2805,2805,2790,765
20241105,094700,176082190,2800,2800,2800,2800,17
20241105,094600,176034590,2800,2800,2800,2800,209
20241105,094500,175449390,2800,2800,2800,2800,5
20241105,094400,175435390,2800,2800,2800,2800,109
20241105,094300,175130190,2800,2800,2800,2800,10
20241105,094200,175102190,2800,2795,2800,2790,12275
20241105,094100,140843560,2800,2805,2805,2800,172
20241105,094000,140361410,2800,2800,2800,2795,316
20241105,093900,139477635,2805,2805,2805,2805,111
20241105,093800,139166280,2795,2795,2795,2795,334
20241105,093700,138232750,2810,2810,2810,2810,4
20241105,093600,138221510,2810,2810,2810,2810,125
20241105,093500,137870260,2810,2810,2810,2810,71
20241105,093400,137670750,2810,2810,2810,2810,109
20241105,093300,137364460,2810,2800,2810,2795,153
20241105,093200,136936135,2810,2800,2810,2800,35
20241105,093100,136838125,2810,2810,2810,2810,109
20241105,093000,136531835,2810,2815,2815,2795,2876
20241105,092900,128472105,2825,2825,2825,2825,109
20241105,092800,128164180,2825,2820,2825,2820,101
20241105,092700,127879355,2825,2825,2825,2825,109
20241105,092600,127571430,2825,2825,2825,2825,1
20241105,092500,127568605,2800,2805,2805,2800,3000
20241105,092400,119167495,2825,2805,2825,2805,2110
20241105,092300,113246745,2825,2825,2825,2805,295
20241105,092200,112415770,2825,2825,2825,2825,2117
20241105,092100,106435245,2825,2825,2825,2825,0
20241105,092000,106435245,2825,2825,2825,2825,1
20241105,091900,106432420,2805,2800,2805,2800,1351
20241105,091800,102643940,2800,2805,2805,2800,5300
20241105,091700,87784620,2825,2825,2825,2825,110
20241105,091600,87473870,2805,2805,2805,2805,5000
20241105,091500,73448870,2830,2830,2830,2830,109
20241105,091400,73140400,2830,2810,2830,2810,2582
20241105,091300,65876980,2810,2810,2810,2810,318
20241105,091200,64983400,2810,2830,2830,2810,4109
20241105,091100,53434930,2805,2810,2810,2800,5681
20241105,091000,37497380,2810,2830,2830,2810,2609
20241105,090900,30161410,2830,2830,2830,2830,869
20241105,090800,27702140,2830,2830,2830,2830,0
20241105,090700,27702140,2830,2825,2830,2810,640
20241105,090600,25896235,2810,2810,2810,2810,200
20241105,090500,25334235,2825,2820,2825,2820,463
20241105,090400,24026805,2820,2820,2820,2820,35
20241105,090300,23928105,2820,2790,2820,2785,2440
20241105,090200,17111125,2790,2800,2800,2790,2913
20241105,090100,8981695,2790,2800,2800,2790,764
20241105,090000,6849095,2810,2815,2830,2810,2434