stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,183400,1328517815,2985,2985,2985,2985,8021
20241106,183300,1328517815,2985,2985,2985,2985,0
20241106,183200,1328517815,2985,2985,2985,2985,0
20241106,183100,1328517815,2985,2985,2985,2985,0
20241106,183000,1328517815,2985,2985,2985,2985,0
20241106,182900,1328517815,2985,2985,2985,2985,0
20241106,182800,1328517815,2985,2985,2985,2985,0
20241106,182700,1328517815,2985,2985,2985,2985,0
20241106,182600,1328517815,2985,2985,2985,2985,0
20241106,182500,1328517815,2985,2985,2985,2985,0
20241106,182400,1328517815,2985,2985,2985,2985,0
20241106,182300,1328517815,2985,2985,2985,2985,0
20241106,182200,1328517815,2985,2985,2985,2985,0
20241106,182100,1328517815,2985,2985,2985,2985,0
20241106,182000,1328517815,2985,2985,2985,2985,0
20241106,181900,1328517815,2985,2985,2985,2985,0
20241106,181800,1328517815,2985,2985,2985,2985,0
20241106,181700,1328517815,2985,2985,2985,2985,0
20241106,181600,1328517815,2985,2985,2985,2985,0
20241106,181500,1328517815,2985,2985,2985,2985,0
20241106,181400,1328517815,2985,2985,2985,2985,0
20241106,181300,1328517815,2985,2985,2985,2985,0
20241106,181200,1328517815,2985,2985,2985,2985,0
20241106,181100,1328517815,2985,2985,2985,2985,0
20241106,181000,1328517815,2985,2985,2985,2985,0
20241106,180900,1328517815,2985,2985,2985,2985,0
20241106,180800,1328517815,2985,2985,2985,2985,0
20241106,180700,1328517815,2985,2985,2985,2985,0
20241106,180600,1328517815,2985,2985,2985,2985,0
20241106,180500,1328517815,2985,2985,2985,2985,0
20241106,180400,1328517815,2985,2985,2985,2985,8021
20241106,180300,1328517815,2985,2985,2985,2985,0
20241106,180200,1328517815,2985,2985,2985,2985,0
20241106,180100,1328517815,2985,2985,2985,2985,0
20241106,180000,1328517815,2985,2985,2985,2985,0
20241106,175900,1328517815,2985,2985,2985,2985,0
20241106,175800,1328517815,2985,2985,2985,2985,0
20241106,175700,1328517815,2985,2985,2985,2985,0
20241106,175600,1328517815,2985,2985,2985,2985,0
20241106,175500,1328517815,2985,2985,2985,2985,0
20241106,175400,1328517815,2985,2985,2985,2985,0
20241106,175300,1328517815,2985,2985,2985,2985,0
20241106,175200,1328517815,2985,2985,2985,2985,0
20241106,175100,1328517815,2985,2985,2985,2985,0
20241106,175000,1328517815,2985,2985,2985,2985,0
20241106,174900,1328517815,2985,2985,2985,2985,0
20241106,174800,1328517815,2985,2985,2985,2985,0
20241106,174700,1328517815,2985,2985,2985,2985,0
20241106,174600,1328517815,2985,2985,2985,2985,0
20241106,174500,1328517815,2985,2985,2985,2985,0
20241106,174400,1328517815,2985,2985,2985,2985,0
20241106,174300,1328517815,2985,2985,2985,2985,0
20241106,174200,1328517815,2985,2985,2985,2985,0
20241106,174100,1328517815,2985,2985,2985,2985,0
20241106,174000,1328517815,2985,2985,2985,2985,0
20241106,173900,1328517815,2985,2985,2985,2985,0
20241106,173800,1328517815,2985,2985,2985,2985,0
20241106,173700,1328517815,2985,2985,2985,2985,0
20241106,173600,1328517815,2985,2985,2985,2985,0
20241106,173500,1328517815,2985,2985,2985,2985,0
20241106,173400,1328517815,2985,2985,2985,2985,8021
20241106,173300,1328517815,2985,2985,2985,2985,0
20241106,173200,1328517815,2985,2985,2985,2985,0
20241106,173100,1328517815,2985,2985,2985,2985,0
20241106,173000,1328517815,2985,2985,2985,2985,0
20241106,172900,1328517815,2985,2985,2985,2985,0
20241106,172800,1328517815,2985,2985,2985,2985,0
20241106,172700,1328517815,2985,2985,2985,2985,0
20241106,172600,1328517815,2985,2985,2985,2985,0
20241106,172500,1328517815,2985,2985,2985,2985,0
20241106,172400,1328517815,2985,2985,2985,2985,0
20241106,172300,1328517815,2985,2985,2985,2985,0
20241106,172200,1328517815,2985,2985,2985,2985,0
20241106,172100,1328517815,2985,2985,2985,2985,0
20241106,172000,1328517815,2985,2985,2985,2985,0
20241106,171900,1328517815,2985,2985,2985,2985,0
20241106,171800,1328517815,2985,2985,2985,2985,0
20241106,171700,1328517815,2985,2985,2985,2985,0
20241106,171600,1328517815,2985,2985,2985,2985,0
20241106,171500,1328517815,2985,2985,2985,2985,0
20241106,171400,1328517815,2985,2985,2985,2985,0
20241106,171300,1328517815,2985,2985,2985,2985,0
20241106,171200,1328517815,2985,2985,2985,2985,0
20241106,171100,1328517815,2985,2985,2985,2985,0
20241106,171000,1328517815,2985,2985,2985,2985,0
20241106,170900,1328517815,2985,2985,2985,2985,0
20241106,170800,1328517815,2985,2985,2985,2985,0
20241106,170700,1328517815,2985,2985,2985,2985,0
20241106,170600,1328517815,2985,2985,2985,2985,0
20241106,170500,1328517815,2985,2985,2985,2985,0
20241106,170400,1328517815,2985,2985,2985,2985,8021
20241106,170300,1328517815,2985,2985,2985,2985,0
20241106,170200,1328517815,2985,2985,2985,2985,0
20241106,170100,1328517815,2985,2985,2985,2985,0
20241106,170000,1328517815,2985,2985,2985,2985,0
20241106,165900,1328517815,2985,2985,2985,2985,0
20241106,165800,1328517815,2985,2985,2985,2985,0
20241106,165700,1328517815,2985,2985,2985,2985,0
20241106,165600,1328517815,2985,2985,2985,2985,0
20241106,165500,1328517815,2985,2985,2985,2985,0
20241106,165400,1328517815,2985,2985,2985,2985,0
20241106,165300,1328517815,2985,2985,2985,2985,0
20241106,165200,1328517815,2985,2985,2985,2985,0
20241106,165100,1328517815,2985,2985,2985,2985,0
20241106,165000,1328517815,2985,2985,2985,2985,0
20241106,164900,1328517815,2985,2985,2985,2985,0
20241106,164800,1328517815,2985,2985,2985,2985,0
20241106,164700,1328517815,2985,2985,2985,2985,0
20241106,164600,1328517815,2985,2985,2985,2985,0
20241106,164500,1328517815,2985,2985,2985,2985,0
20241106,164400,1328517815,2985,2985,2985,2985,0
20241106,164300,1328517815,2985,2985,2985,2985,0
20241106,164200,1328517815,2985,2985,2985,2985,0
20241106,164100,1328517815,2985,2985,2985,2985,0
20241106,164000,1328517815,2985,2985,2985,2985,0
20241106,163900,1328517815,2985,2985,2985,2985,0
20241106,163800,1328517815,2985,2985,2985,2985,0
20241106,163700,1328517815,2985,2985,2985,2985,0
20241106,163600,1328517815,2985,2985,2985,2985,0
20241106,163500,1328517815,2985,2985,2985,2985,0
20241106,163400,1328517815,2985,2985,2985,2985,8021
20241106,163300,1328517815,2985,2985,2985,2985,0
20241106,163200,1328517815,2985,2985,2985,2985,0
20241106,163100,1328517815,2985,2985,2985,2985,0
20241106,163000,1328517815,2985,2985,2985,2985,0
20241106,162900,1328517815,2985,2985,2985,2985,0
20241106,162800,1328517815,2985,2985,2985,2985,0
20241106,162700,1328517815,2985,2985,2985,2985,0
20241106,162600,1328517815,2985,2985,2985,2985,0
20241106,162500,1328517815,2985,2985,2985,2985,0
20241106,162400,1328517815,2985,2985,2985,2985,0
20241106,162300,1328517815,2985,2985,2985,2985,0
20241106,162200,1328517815,2985,2985,2985,2985,0
20241106,162100,1328517815,2985,2985,2985,2985,0
20241106,162000,1328517815,2985,2985,2985,2985,0
20241106,161900,1328517815,2985,2985,2985,2985,0
20241106,161800,1328517815,2985,2985,2985,2985,0
20241106,161700,1328517815,2985,2985,2985,2985,0
20241106,161600,1328517815,2985,2985,2985,2985,0
20241106,161500,1328517815,2985,2985,2985,2985,0
20241106,161400,1328517815,2985,2985,2985,2985,0
20241106,161300,1328517815,2985,2985,2985,2985,0
20241106,161200,1328517815,2985,2985,2985,2985,0
20241106,161100,1328517815,2985,2985,2985,2985,0
20241106,161000,1328517815,2985,2985,2985,2985,0
20241106,160900,1328517815,2985,2985,2985,2985,0
20241106,160800,1328517815,2985,2985,2985,2985,0
20241106,160700,1328517815,2985,2985,2985,2985,0
20241106,160600,1328517815,2985,2985,2985,2985,0
20241106,160500,1328517815,2985,2985,2985,2985,0
20241106,160400,1328517815,2985,2985,2985,2985,8021
20241106,160300,1328517815,2985,2985,2985,2985,0
20241106,160200,1328517815,2985,2985,2985,2985,0
20241106,160100,1328517815,2985,2985,2985,2985,0
20241106,160000,1328517815,2985,2985,2985,2985,0
20241106,155900,1328517815,2985,2985,2985,2985,0
20241106,155800,1328517815,2985,2985,2985,2985,0
20241106,155700,1328517815,2985,2985,2985,2985,0
20241106,155600,1328517815,2985,2985,2985,2985,0
20241106,155500,1328517815,2985,2985,2985,2985,0
20241106,155400,1328517815,2985,2985,2985,2985,0
20241106,155300,1328517815,2985,2985,2985,2985,0
20241106,155200,1328517815,2985,2985,2985,2985,0
20241106,155100,1328517815,2985,2985,2985,2985,0
20241106,155000,1328517815,2985,2985,2985,2985,0
20241106,154900,1328517815,2985,2985,2985,2985,0
20241106,154800,1328517815,2985,2985,2985,2985,0
20241106,154700,1328517815,2985,2985,2985,2985,0
20241106,154600,1328517815,2985,2985,2985,2985,0
20241106,154500,1328517815,2985,2985,2985,2985,0
20241106,154400,1328517815,2985,2985,2985,2985,0
20241106,154300,1328517815,2985,2985,2985,2985,0
20241106,154200,1328517815,2985,2985,2985,2985,0
20241106,154100,1328517815,2985,2985,2985,2985,0
20241106,154000,1328517815,2985,2985,2985,2985,0
20241106,153900,1328517815,2985,2985,2985,2985,0
20241106,153800,1328517815,2985,2985,2985,2985,0
20241106,153700,1328517815,2985,2985,2985,2985,0
20241106,153600,1328517815,2985,2985,2985,2985,0
20241106,153500,1328517815,2985,2985,2985,2985,0
20241106,153400,1328517815,2985,2985,2985,2985,8021
20241106,153300,1328517815,2985,2985,2985,2985,0
20241106,153200,1328517815,2985,2985,2985,2985,0
20241106,153100,1328517815,2985,2985,2985,2985,0
20241106,153000,1328517815,2985,2985,2985,2985,8021
20241106,152900,1304575130,2985,2985,2985,2985,0
20241106,152800,1304575130,2985,2985,2985,2985,0
20241106,152700,1304575130,2985,2985,2985,2985,0
20241106,152600,1304575130,2985,2985,2985,2985,0
20241106,152500,1304575130,2985,2985,2985,2985,0
20241106,152400,1304575130,2985,2985,2985,2985,0
20241106,152300,1304575130,2985,2985,2985,2985,0
20241106,152200,1304575130,2985,2985,2985,2985,0
20241106,152100,1304575130,2985,2985,2985,2985,0
20241106,152000,1304575130,2985,2985,2985,2985,0
20241106,151900,1304575130,2985,2960,2985,2960,242
20241106,151800,1303855960,2985,2995,2995,2950,8520
20241106,151700,1278616165,2995,2995,2995,2995,300
20241106,151600,1277717665,2995,2990,2995,2990,1910
20241106,151500,1272001760,2995,2995,2995,2995,5
20241106,151400,1271986785,3000,3000,3000,2970,2187
20241106,151300,1265455100,3000,3005,3005,2980,2590
20241106,151200,1257723945,2990,2990,3005,2990,1780
20241106,151100,1252394460,2995,2995,2995,2990,28
20241106,151000,1252310630,2995,2995,2995,2995,15
20241106,150900,1252265705,2995,3010,3010,2995,2598
20241106,150800,1244475895,3010,3010,3015,3005,2991
20241106,150700,1235486815,3015,3015,3020,3005,5786
20241106,150600,1218047365,3015,3010,3015,3005,5834
20241106,150500,1200494645,3010,2995,3010,2995,11031
20241106,150400,1167391945,3000,2995,3000,2990,25
20241106,150300,1167316995,3000,2995,3000,2990,1010
20241106,150200,1164292050,3000,3000,3000,3000,1150
20241106,150100,1160842050,3000,3000,3000,3000,282
20241106,150000,1159996050,3000,2995,3000,2995,3301
20241106,145900,1150103650,2995,2995,2995,2995,0
20241106,145800,1150103650,2995,2990,2995,2990,362
20241106,145700,1149021265,2990,2995,2995,2990,1013
20241106,145600,1145992385,2995,2995,3000,2990,823
20241106,145500,1143527805,3000,2995,3000,2995,88
20241106,145400,1143263975,3000,2990,3000,2990,7025
20241106,145300,1122216610,3000,2985,3000,2985,2993
20241106,145200,1113256725,2990,2990,2990,2980,191
20241106,145100,1112685690,2980,2980,2990,2980,776
20241106,145000,1110369030,2995,2990,2995,2990,2356
20241106,144900,1103322735,3000,2990,3000,2990,11624
20241106,144800,1068507535,2985,2990,2990,2985,12
20241106,144700,1068471690,2990,2975,2990,2970,8581
20241106,144600,1042847515,2980,2975,2980,2975,436
20241106,144500,1041550410,2975,2970,2980,2970,5072
20241106,144400,1026471110,2970,2970,2970,2970,0
20241106,144300,1026471110,2970,2970,2970,2970,32
20241106,144200,1026376070,2975,2970,2975,2970,19
20241106,144100,1026319635,2970,2970,2970,2970,15
20241106,144000,1026275085,2980,2975,2980,2970,4023
20241106,143900,1014295580,2975,2960,2975,2960,7101
20241106,143800,993225110,2965,2960,2965,2960,2944
20241106,143700,984507815,2960,2955,2960,2955,901
20241106,143600,981840950,2960,2960,2960,2960,0
20241106,143500,981840950,2960,2960,2960,2960,0
20241106,143400,981840950,2960,2955,2960,2955,104
20241106,143300,981533625,2955,2950,2955,2950,25
20241106,143200,981459870,2960,2950,2960,2950,810
20241106,143100,979070360,2950,2950,2960,2950,67
20241106,143000,978872700,2960,2960,2960,2960,0
20241106,142900,978872700,2960,2950,2960,2950,34
20241106,142800,978772390,2960,2960,2960,2960,2
20241106,142700,978766470,2960,2960,2960,2960,1
20241106,142600,978763510,2965,2965,2965,2965,4
20241106,142500,978751650,2965,2960,2965,2960,501
20241106,142400,977268685,2965,2965,2965,2965,2
20241106,142300,977262755,2960,2960,2960,2960,4
20241106,142200,977250915,2965,2960,2965,2960,3702
20241106,142100,966292990,2960,2960,2960,2960,120
20241106,142000,965937790,2960,2960,2960,2960,6
20241106,141900,965920030,2960,2960,2960,2960,1
20241106,141800,965917070,2955,2955,2955,2955,11
20241106,141700,965884565,2955,2955,2955,2955,2223
20241106,141600,959315600,2950,2950,2950,2950,149
20241106,141500,958876050,2950,2955,2955,2950,31
20241106,141400,958784450,2955,2950,2955,2950,3012
20241106,141300,949898990,2955,2955,2955,2955,0
20241106,141200,949898990,2955,2950,2955,2950,10
20241106,141100,949869485,2955,2955,2955,2955,2
20241106,141000,949863575,2950,2950,2950,2950,1
20241106,140900,949860625,2945,2945,2945,2945,3885
20241106,140800,938419300,2960,2960,2960,2960,0
20241106,140700,938419300,2960,2960,2960,2960,0
20241106,140600,938419300,2960,2960,2960,2960,0
20241106,140500,938419300,2960,2960,2960,2960,0
20241106,140400,938419300,2960,2960,2960,2960,18
20241106,140300,938366020,2960,2945,2960,2945,317
20241106,140200,937432365,2945,2945,2945,2945,728
20241106,140100,935288405,2945,2945,2945,2945,870
20241106,140000,932726255,2960,2950,2960,2950,714
20241106,135900,930619945,2950,2950,2950,2950,1084
20241106,135800,927422145,2960,2950,2960,2945,5001
20241106,135700,912688705,2960,2960,2960,2960,0
20241106,135600,912688705,2960,2960,2960,2960,3378
20241106,135500,902689825,2960,2960,2960,2960,0
20241106,135400,902689825,2960,2960,2960,2960,0
20241106,135300,902689825,2960,2960,2960,2960,0
20241106,135200,902689825,2960,2960,2960,2960,0
20241106,135100,902689825,2960,2950,2960,2945,1629
20241106,135000,897881095,2960,2960,2960,2960,0
20241106,134900,897881095,2960,2965,2965,2960,4247
20241106,134800,885302305,2965,2965,2965,2965,2090
20241106,134700,879105455,2965,2965,2965,2965,1774
20241106,134600,873845545,2960,2955,2960,2955,1589
20241106,134500,869144605,2960,2960,2960,2960,0
20241106,134400,869144605,2960,2960,2960,2960,1
20241106,134300,869141645,2945,2955,2960,2945,1986
20241106,134200,863270460,2950,2955,2955,2950,1010
20241106,134100,860288610,2950,2950,2950,2950,323
20241106,134000,859335760,2955,2960,2960,2955,3018
20241106,133900,850414725,2970,2970,2970,2965,201
20241106,133800,849818005,2965,2955,2970,2955,11572
20241106,133700,815529910,2955,2960,2960,2955,1872
20241106,133600,809989150,2950,2955,2960,2950,2157
20241106,133500,803608410,2945,2955,2960,2940,2635
20241106,133400,795814680,2960,2950,2960,2935,12346
20241106,133300,759341315,2950,2945,2950,2945,15505
20241106,133200,713634830,2945,2930,2945,2930,12905
20241106,133100,675708235,2935,2935,2935,2935,1
20241106,133000,675705300,2930,2920,2930,2920,414
20241106,132900,674492420,2930,2930,2930,2930,266
20241106,132800,673713040,2920,2920,2920,2920,100
20241106,132700,673421040,2930,2930,2930,2930,20
20241106,132600,673362440,2930,2925,2930,2925,498
20241106,132500,671903790,2930,2930,2930,2930,0
20241106,132400,671903790,2930,2930,2930,2930,488
20241106,132300,670473950,2930,2930,2930,2930,1
20241106,132200,670471020,2915,2915,2915,2915,0
20241106,132100,670471020,2915,2930,2930,2915,43
20241106,132000,670345615,2915,2915,2915,2915,0
20241106,131900,670345615,2915,2915,2915,2915,337
20241106,131800,669363260,2915,2915,2915,2915,1318
20241106,131700,665521290,2915,2915,2915,2915,0
20241106,131600,665521290,2915,2915,2915,2915,30
20241106,131500,665433840,2920,2920,2920,2920,30
20241106,131400,665346240,2930,2930,2930,2930,0
20241106,131300,665346240,2930,2930,2930,2930,0
20241106,131200,665346240,2930,2930,2930,2930,0
20241106,131100,665346240,2930,2930,2930,2930,0
20241106,131000,665346240,2930,2930,2930,2930,0
20241106,130900,665346240,2930,2930,2930,2930,0
20241106,130800,665346240,2930,2930,2930,2930,0
20241106,130700,665346240,2930,2915,2930,2915,1260
20241106,130600,661670505,2935,2935,2935,2935,22
20241106,130500,661605935,2935,2935,2935,2935,0
20241106,130400,661605935,2935,2935,2935,2935,5
20241106,130300,661591260,2915,2925,2925,2915,234
20241106,130200,660907680,2925,2925,2925,2925,0
20241106,130100,660907680,2925,2925,2925,2925,1
20241106,130000,660904755,2930,2930,2930,2930,320
20241106,125900,659967155,2930,2930,2930,2930,4
20241106,125800,659955435,2920,2930,2930,2920,3001
20241106,125700,651192505,2920,2920,2920,2920,15
20241106,125600,651148705,2930,2930,2930,2930,5
20241106,125500,651134055,2925,2925,2925,2925,718
20241106,125400,649033905,2925,2925,2925,2925,1
20241106,125300,649030980,2930,2930,2930,2930,0
20241106,125200,649030980,2930,2930,2930,2930,40
20241106,125100,648913780,2930,2935,2935,2930,91
20241106,125000,648647125,2925,2925,2925,2925,963
20241106,124900,645830350,2925,2925,2925,2925,0
20241106,124800,645830350,2925,2925,2925,2925,10
20241106,124700,645801100,2925,2925,2925,2925,66
20241106,124600,645608050,2940,2940,2940,2940,350
20241106,124500,644579050,2940,2940,2940,2940,0
20241106,124400,644579050,2940,2940,2940,2940,0
20241106,124300,644579050,2940,2940,2940,2940,0
20241106,124200,644579050,2940,2935,2940,2935,8933
20241106,124100,618351045,2930,2920,2930,2920,15952
20241106,124000,571635365,2920,2905,2920,2890,1005
20241106,123900,568723020,2900,2900,2900,2900,132
20241106,123800,568340220,2900,2920,2920,2900,1056
20241106,123700,565277520,2920,2905,2920,2905,150
20241106,123600,564841740,2905,2915,2915,2900,3201
20241106,123500,555539440,2920,2920,2920,2920,86
20241106,123400,555288320,2920,2920,2920,2920,1748
20241106,123300,550184160,2925,2925,2925,2925,0
20241106,123200,550184160,2925,2925,2925,2925,227
20241106,123100,549520185,2920,2920,2920,2920,109
20241106,123000,549201905,2920,2925,2940,2920,4940
20241106,122900,534725910,2935,2935,2935,2935,10
20241106,122800,534696560,2935,2935,2935,2935,5
20241106,122700,534681885,2935,2935,2935,2930,3274
20241106,122600,525073130,2925,2925,2925,2925,1
20241106,122500,525070205,2940,2940,2940,2940,1
20241106,122400,525067265,2930,2930,2935,2930,19324
20241106,122300,468378650,2930,2930,2930,2930,0
20241106,122200,468378650,2930,2925,2930,2925,646
20241106,122100,466488720,2925,2925,2925,2925,5434
20241106,122000,450594270,2925,2925,2925,2925,1
20241106,121900,450591345,2915,2915,2915,2915,497
20241106,121800,449142590,2925,2925,2925,2925,10
20241106,121700,449113340,2925,2925,2925,2925,0
20241106,121600,449113340,2925,2910,2925,2910,3342
20241106,121500,439354250,2920,2920,2920,2920,0
20241106,121400,439354250,2920,2915,2920,2915,2571
20241106,121300,431859780,2920,2920,2920,2920,0
20241106,121200,431859780,2920,2910,2920,2910,3173
20241106,121100,422614930,2920,2920,2920,2920,0
20241106,121000,422614930,2920,2920,2920,2920,5
20241106,120900,422600330,2920,2920,2920,2920,0
20241106,120800,422600330,2920,2920,2920,2920,507
20241106,120700,421119890,2920,2905,2920,2905,6024
20241106,120600,403601180,2905,2905,2905,2895,5966
20241106,120500,386329450,2895,2895,2895,2895,1000
20241106,120400,383434450,2900,2910,2910,2900,1043
20241106,120300,380409740,2900,2910,2910,2900,4396
20241106,120200,367642145,2910,2920,2920,2910,4787
20241106,120100,353711955,2925,2925,2925,2925,0
20241106,120000,353711955,2925,2910,2925,2910,801
20241106,115900,351381030,2925,2915,2925,2910,2790
20241106,115800,343255970,2915,2915,2915,2915,0
20241106,115700,343255970,2915,2915,2915,2915,1
20241106,115600,343253055,2910,2910,2910,2910,0
20241106,115500,343253055,2910,2915,2915,2910,334
20241106,115400,342280945,2910,2915,2915,2910,90
20241106,115300,342019030,2915,2905,2915,2905,98
20241106,115200,341734330,2905,2905,2905,2905,241
20241106,115100,341034225,2910,2910,2910,2910,0
20241106,115000,341034225,2910,2910,2910,2910,87
20241106,114900,340781055,2915,2915,2915,2915,5
20241106,114800,340766480,2910,2910,2910,2910,19
20241106,114700,340711190,2910,2910,2910,2910,0
20241106,114600,340711190,2910,2910,2910,2910,70
20241106,114500,340507490,2910,2915,2915,2910,22
20241106,114400,340443420,2915,2915,2915,2915,0
20241106,114300,340443420,2915,2915,2915,2915,42
20241106,114200,340320990,2910,2910,2910,2910,75
20241106,114100,340102740,2910,2910,2910,2910,0
20241106,114000,340102740,2910,2910,2910,2910,0
20241106,113900,340102740,2910,2915,2915,2910,203
20241106,113800,339511995,2915,2905,2925,2905,90
20241106,113700,339249625,2905,2925,2925,2905,2001
20241106,113600,333428330,2910,2910,2910,2910,35
20241106,113500,333326480,2925,2925,2925,2925,1009
20241106,113400,330375155,2915,2925,2925,2915,92
20241106,113300,330106925,2910,2915,2915,2910,1579
20241106,113200,325511855,2925,2925,2925,2925,0
20241106,113100,325511855,2925,2925,2925,2925,1
20241106,113000,325508930,2915,2915,2915,2915,51
20241106,112900,325360265,2915,2915,2915,2915,0
20241106,112800,325360265,2915,2915,2915,2915,0
20241106,112700,325360265,2915,2915,2915,2915,87
20241106,112600,325106660,2925,2925,2925,2925,2
20241106,112500,325100810,2925,2925,2925,2925,0
20241106,112400,325100810,2925,2925,2925,2925,0
20241106,112300,325100810,2925,2925,2925,2925,0
20241106,112200,325100810,2925,2915,2925,2915,229
20241106,112100,324431845,2925,2925,2925,2925,0
20241106,112000,324431845,2925,2925,2925,2925,35
20241106,111900,324329470,2925,2925,2925,2925,0
20241106,111800,324329470,2925,2915,2925,2910,2220
20241106,111700,317858835,2910,2925,2925,2910,7
20241106,111600,317838390,2920,2920,2920,2920,0
20241106,111500,317838390,2920,2920,2920,2920,0
20241106,111400,317838390,2920,2920,2920,2920,0
20241106,111300,317838390,2920,2920,2920,2920,1000
20241106,111200,314918390,2920,2920,2920,2920,5
20241106,111100,314903790,2915,2915,2915,2915,0
20241106,111000,314903790,2915,2910,2915,2910,1086
20241106,110900,311738530,2910,2910,2910,2910,101
20241106,110800,311444620,2915,2915,2915,2915,0
20241106,110700,311444620,2915,2915,2915,2915,100
20241106,110600,311153120,2915,2915,2915,2915,87
20241106,110500,310899515,2910,2910,2910,2910,0
20241106,110400,310899515,2910,2910,2910,2910,0
20241106,110300,310899515,2910,2910,2910,2910,42
20241106,110200,310777295,2910,2910,2910,2910,44
20241106,110100,310649255,2910,2910,2910,2910,0
20241106,110000,310649255,2910,2910,2910,2910,0
20241106,105900,310649255,2910,2910,2910,2910,4
20241106,105800,310637615,2910,2910,2910,2910,0
20241106,105700,310637615,2910,2900,2910,2900,624
20241106,105600,308828005,2905,2910,2910,2905,454
20241106,105500,307508705,2920,2920,2920,2920,0
20241106,105400,307508705,2920,2920,2920,2920,0
20241106,105300,307508705,2920,2910,2920,2910,12
20241106,105200,307473770,2905,2905,2905,2905,1072
20241106,105100,304359610,2910,2910,2910,2910,187
20241106,105000,303815440,2920,2920,2920,2920,0
20241106,104900,303815440,2920,2920,2920,2920,0
20241106,104800,303815440,2920,2920,2920,2920,0
20241106,104700,303815440,2920,2910,2920,2910,116
20241106,104600,303477820,2910,2910,2910,2910,0
20241106,104500,303477820,2910,2910,2910,2910,0
20241106,104400,303477820,2910,2910,2910,2910,502
20241106,104300,302017000,2915,2915,2915,2915,736
20241106,104200,299871560,2915,2915,2915,2915,0
20241106,104100,299871560,2915,2915,2915,2915,86
20241106,104000,299620870,2910,2910,2910,2910,0
20241106,103900,299620870,2910,2910,2910,2910,0
20241106,103800,299620870,2910,2910,2910,2910,0
20241106,103700,299620870,2910,2910,2910,2910,87
20241106,103600,299367700,2910,2910,2910,2910,10
20241106,103500,299338600,2910,2910,2910,2910,0
20241106,103400,299338600,2910,2910,2910,2910,744
20241106,103300,297173560,2915,2910,2915,2910,121
20241106,103200,296821020,2915,2915,2915,2915,0
20241106,103100,296821020,2915,2915,2915,2915,525
20241106,103000,295290645,2920,2920,2920,2920,0
20241106,102900,295290645,2920,2920,2920,2920,87
20241106,102800,295036605,2915,2915,2915,2915,0
20241106,102700,295036605,2915,2915,2915,2915,8
20241106,102600,295013285,2920,2920,2920,2920,0
20241106,102500,295013285,2920,2920,2920,2920,86
20241106,102400,294762165,2915,2915,2915,2915,72
20241106,102300,294552285,2925,2925,2925,2925,263
20241106,102200,293783010,2910,2910,2910,2910,0
20241106,102100,293783010,2910,2910,2910,2910,0
20241106,102000,293783010,2910,2910,2910,2910,0
20241106,101900,293783010,2910,2910,2910,2905,1912
20241106,101800,288219340,2930,2930,2930,2930,3
20241106,101700,288210550,2920,2925,2925,2920,1077
20241106,101600,285065280,2925,2925,2925,2925,0
20241106,101500,285065280,2925,2920,2925,2920,1026
20241106,101400,282067295,2920,2920,2920,2920,804
20241106,101300,279719615,2915,2905,2915,2905,3114
20241106,101200,270653545,2905,2905,2905,2905,5
20241106,101100,270639020,2900,2905,2905,2900,2073
20241106,101000,264622295,2910,2900,2910,2900,137
20241106,100900,264224975,2895,2895,2900,2895,191
20241106,100800,263671595,2895,2895,2895,2895,368
20241106,100700,262606235,2900,2900,2900,2895,21
20241106,100600,262545350,2900,2900,2900,2900,99
20241106,100500,262258250,2905,2905,2905,2905,86
20241106,100400,262008420,2910,2910,2910,2910,0
20241106,100300,262008420,2910,2900,2910,2900,508
20241106,100200,260532200,2900,2900,2900,2900,0
20241106,100100,260532200,2900,2900,2900,2900,93
20241106,100000,260262500,2905,2905,2905,2905,0
20241106,095900,260262500,2905,2905,2905,2905,0
20241106,095800,260262500,2905,2905,2905,2895,409
20241106,095700,259078365,2910,2905,2910,2900,188
20241106,095600,258532715,2920,2920,2920,2920,0
20241106,095500,258532715,2920,2910,2920,2885,5548
20241106,095400,242472745,2895,2915,2915,2890,11603
20241106,095300,208786045,2915,2930,2930,2915,1100
20241106,095200,205577605,2915,2915,2915,2915,0
20241106,095100,205577605,2915,2925,2925,2915,6504
20241106,095000,186569055,2930,2930,2930,2930,100
20241106,094900,186276055,2930,2930,2930,2930,2129
20241106,094800,180038085,2935,2950,2950,2935,156
20241106,094700,179579175,2950,2950,2950,2950,0
20241106,094600,179579175,2950,2950,2950,2950,504
20241106,094500,178092375,2955,2945,2955,2930,4483
20241106,094400,164875315,2940,2930,2940,2930,1891
20241106,094300,159316220,2930,2935,2935,2925,5
20241106,094200,159301560,2935,2935,2935,2925,2144
20241106,094100,153030000,2930,2930,2930,2930,3211
20241106,094000,143621770,2935,2935,2935,2935,286
20241106,093900,142782360,2940,2940,2940,2940,97
20241106,093800,142497180,2940,2940,2940,2940,35
20241106,093700,142394280,2935,2935,2935,2935,0
20241106,093600,142394280,2935,2935,2935,2935,87
20241106,093500,142138935,2940,2940,2940,2940,17
20241106,093400,142088955,2925,2925,2925,2925,0
20241106,093300,142088955,2925,2925,2925,2925,1407
20241106,093200,137973480,2925,2935,2935,2925,488
20241106,093100,136542070,2935,2940,2940,2925,110
20241106,093000,136218865,2940,2930,2940,2930,371
20241106,092900,135128225,2930,2935,2940,2930,2456
20241106,092800,127932125,2935,2935,2935,2935,1784
20241106,092700,122696085,2935,2950,2950,2935,1264
20241106,092600,118986230,2935,2935,2935,2935,0
20241106,092500,118986230,2935,2940,2950,2935,1902
20241106,092400,113390355,2945,2950,2950,2945,817
20241106,092300,110980790,2955,2955,2955,2955,100
20241106,092200,110685290,2955,2955,2955,2955,2200
20241106,092100,104184290,2955,2940,2955,2935,487
20241106,092000,102750695,2955,2950,2955,2945,2258
20241106,091900,96090840,2945,2935,2945,2935,2803
20241106,091800,87839035,2935,2935,2935,2935,0
20241106,091700,87839035,2935,2935,2935,2935,140
20241106,091600,87428135,2935,2925,2935,2925,4007
20241106,091500,75697650,2925,2910,2925,2910,1606
20241106,091400,71024175,2925,2925,2925,2910,407
20241106,091300,69839700,2925,2915,2925,2915,698
20241106,091200,67805020,2925,2920,2925,2920,90
20241106,091100,67542200,2925,2915,2925,2915,363
20241106,091000,66480445,2915,2910,2915,2905,644
20241106,090900,64607560,2910,2910,2910,2905,4027
20241106,090800,52905990,2905,2900,2905,2900,1188
20241106,090700,49455480,2910,2910,2910,2910,0
20241106,090600,49455480,2910,2900,2910,2895,4750
20241106,090500,35694640,2900,2905,2905,2900,4382
20241106,090400,22981340,2905,2915,2915,2905,668
20241106,090300,21039840,2930,2930,2930,2930,65
20241106,090200,20849390,2930,2905,2935,2905,159
20241106,090100,20384370,2935,2905,2935,2900,1222
20241106,090000,16835355,2915,2945,2945,2910,5771