stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183400,709519955,2940,2940,2940,2940,6914
20241107,183300,709519955,2940,2940,2940,2940,0
20241107,183200,709519955,2940,2940,2940,2940,0
20241107,183100,709519955,2940,2940,2940,2940,0
20241107,183000,709519955,2940,2940,2940,2940,0
20241107,182900,709519955,2940,2940,2940,2940,0
20241107,182800,709519955,2940,2940,2940,2940,0
20241107,182700,709519955,2940,2940,2940,2940,0
20241107,182600,709519955,2940,2940,2940,2940,0
20241107,182500,709519955,2940,2940,2940,2940,0
20241107,182400,709519955,2940,2940,2940,2940,0
20241107,182300,709519955,2940,2940,2940,2940,0
20241107,182200,709519955,2940,2940,2940,2940,0
20241107,182100,709519955,2940,2940,2940,2940,0
20241107,182000,709519955,2940,2940,2940,2940,0
20241107,181900,709519955,2940,2940,2940,2940,0
20241107,181800,709519955,2940,2940,2940,2940,0
20241107,181700,709519955,2940,2940,2940,2940,0
20241107,181600,709519955,2940,2940,2940,2940,0
20241107,181500,709519955,2940,2940,2940,2940,0
20241107,181400,709519955,2940,2940,2940,2940,0
20241107,181300,709519955,2940,2940,2940,2940,0
20241107,181200,709519955,2940,2940,2940,2940,0
20241107,181100,709519955,2940,2940,2940,2940,0
20241107,181000,709519955,2940,2940,2940,2940,0
20241107,180900,709519955,2940,2940,2940,2940,0
20241107,180800,709519955,2940,2940,2940,2940,0
20241107,180700,709519955,2940,2940,2940,2940,0
20241107,180600,709519955,2940,2940,2940,2940,0
20241107,180500,709519955,2940,2940,2940,2940,0
20241107,180400,709519955,2940,2940,2940,2940,6914
20241107,180300,709519955,2940,2940,2940,2940,0
20241107,180200,709519955,2940,2940,2940,2940,0
20241107,180100,709519955,2940,2940,2940,2940,0
20241107,180000,709519955,2940,2940,2940,2940,0
20241107,175900,709519955,2940,2940,2940,2940,0
20241107,175800,709519955,2940,2940,2940,2940,0
20241107,175700,709519955,2940,2940,2940,2940,0
20241107,175600,709519955,2940,2940,2940,2940,0
20241107,175500,709519955,2940,2940,2940,2940,0
20241107,175400,709519955,2940,2940,2940,2940,0
20241107,175300,709519955,2940,2940,2940,2940,0
20241107,175200,709519955,2940,2940,2940,2940,0
20241107,175100,709519955,2940,2940,2940,2940,0
20241107,175000,709519955,2940,2940,2940,2940,0
20241107,174900,709519955,2940,2940,2940,2940,0
20241107,174800,709519955,2940,2940,2940,2940,0
20241107,174700,709519955,2940,2940,2940,2940,0
20241107,174600,709519955,2940,2940,2940,2940,0
20241107,174500,709519955,2940,2940,2940,2940,0
20241107,174400,709519955,2940,2940,2940,2940,0
20241107,174300,709519955,2940,2940,2940,2940,0
20241107,174200,709519955,2940,2940,2940,2940,0
20241107,174100,709519955,2940,2940,2940,2940,0
20241107,174000,709519955,2940,2940,2940,2940,0
20241107,173900,709519955,2940,2940,2940,2940,0
20241107,173800,709519955,2940,2940,2940,2940,0
20241107,173700,709519955,2940,2940,2940,2940,0
20241107,173600,709519955,2940,2940,2940,2940,0
20241107,173500,709519955,2940,2940,2940,2940,0
20241107,173400,709519955,2940,2940,2940,2940,6914
20241107,173300,709519955,2940,2940,2940,2940,0
20241107,173200,709519955,2940,2940,2940,2940,0
20241107,173100,709519955,2940,2940,2940,2940,0
20241107,173000,709519955,2940,2940,2940,2940,0
20241107,172900,709519955,2940,2940,2940,2940,0
20241107,172800,709519955,2940,2940,2940,2940,0
20241107,172700,709519955,2940,2940,2940,2940,0
20241107,172600,709519955,2940,2940,2940,2940,0
20241107,172500,709519955,2940,2940,2940,2940,0
20241107,172400,709519955,2940,2940,2940,2940,0
20241107,172300,709519955,2940,2940,2940,2940,0
20241107,172200,709519955,2940,2940,2940,2940,0
20241107,172100,709519955,2940,2940,2940,2940,0
20241107,172000,709519955,2940,2940,2940,2940,0
20241107,171900,709519955,2940,2940,2940,2940,0
20241107,171800,709519955,2940,2940,2940,2940,0
20241107,171700,709519955,2940,2940,2940,2940,0
20241107,171600,709519955,2940,2940,2940,2940,0
20241107,171500,709519955,2940,2940,2940,2940,0
20241107,171400,709519955,2940,2940,2940,2940,0
20241107,171300,709519955,2940,2940,2940,2940,0
20241107,171200,709519955,2940,2940,2940,2940,0
20241107,171100,709519955,2940,2940,2940,2940,0
20241107,171000,709519955,2940,2940,2940,2940,0
20241107,170900,709519955,2940,2940,2940,2940,0
20241107,170800,709519955,2940,2940,2940,2940,0
20241107,170700,709519955,2940,2940,2940,2940,0
20241107,170600,709519955,2940,2940,2940,2940,0
20241107,170500,709519955,2940,2940,2940,2940,0
20241107,170400,709519955,2940,2940,2940,2940,6914
20241107,170300,709519955,2940,2940,2940,2940,0
20241107,170200,709519955,2940,2940,2940,2940,0
20241107,170100,709519955,2940,2940,2940,2940,0
20241107,170000,709519955,2940,2940,2940,2940,0
20241107,165900,709519955,2940,2940,2940,2940,0
20241107,165800,709519955,2940,2940,2940,2940,0
20241107,165700,709519955,2940,2940,2940,2940,0
20241107,165600,709519955,2940,2940,2940,2940,0
20241107,165500,709519955,2940,2940,2940,2940,0
20241107,165400,709519955,2940,2940,2940,2940,0
20241107,165300,709519955,2940,2940,2940,2940,0
20241107,165200,709519955,2940,2940,2940,2940,0
20241107,165100,709519955,2940,2940,2940,2940,0
20241107,165000,709519955,2940,2940,2940,2940,0
20241107,164900,709519955,2940,2940,2940,2940,0
20241107,164800,709519955,2940,2940,2940,2940,0
20241107,164700,709519955,2940,2940,2940,2940,0
20241107,164600,709519955,2940,2940,2940,2940,0
20241107,164500,709519955,2940,2940,2940,2940,0
20241107,164400,709519955,2940,2940,2940,2940,0
20241107,164300,709519955,2940,2940,2940,2940,0
20241107,164200,709519955,2940,2940,2940,2940,0
20241107,164100,709519955,2940,2940,2940,2940,0
20241107,164000,709519955,2940,2940,2940,2940,0
20241107,163900,709519955,2940,2940,2940,2940,0
20241107,163800,709519955,2940,2940,2940,2940,0
20241107,163700,709519955,2940,2940,2940,2940,0
20241107,163600,709519955,2940,2940,2940,2940,0
20241107,163500,709519955,2940,2940,2940,2940,0
20241107,163400,709519955,2940,2940,2940,2940,6914
20241107,163300,709519955,2940,2940,2940,2940,0
20241107,163200,709519955,2940,2940,2940,2940,0
20241107,163100,709519955,2940,2940,2940,2940,0
20241107,163000,709519955,2940,2940,2940,2940,0
20241107,162900,709519955,2940,2940,2940,2940,0
20241107,162800,709519955,2940,2940,2940,2940,0
20241107,162700,709519955,2940,2940,2940,2940,0
20241107,162600,709519955,2940,2940,2940,2940,0
20241107,162500,709519955,2940,2940,2940,2940,0
20241107,162400,709519955,2940,2940,2940,2940,0
20241107,162300,709519955,2940,2940,2940,2940,0
20241107,162200,709519955,2940,2940,2940,2940,0
20241107,162100,709519955,2940,2940,2940,2940,0
20241107,162000,709519955,2940,2940,2940,2940,0
20241107,161900,709519955,2940,2940,2940,2940,0
20241107,161800,709519955,2940,2940,2940,2940,0
20241107,161700,709519955,2940,2940,2940,2940,0
20241107,161600,709519955,2940,2940,2940,2940,0
20241107,161500,709519955,2940,2940,2940,2940,0
20241107,161400,709519955,2940,2940,2940,2940,0
20241107,161300,709519955,2940,2940,2940,2940,0
20241107,161200,709519955,2940,2940,2940,2940,0
20241107,161100,709519955,2940,2940,2940,2940,0
20241107,161000,709519955,2940,2940,2940,2940,0
20241107,160900,709519955,2940,2940,2940,2940,0
20241107,160800,709519955,2940,2940,2940,2940,0
20241107,160700,709519955,2940,2940,2940,2940,0
20241107,160600,709519955,2940,2940,2940,2940,0
20241107,160500,709519955,2940,2940,2940,2940,0
20241107,160400,709519955,2940,2940,2940,2940,6914
20241107,160300,709519955,2940,2940,2940,2940,0
20241107,160200,709519955,2940,2940,2940,2940,0
20241107,160100,709519955,2940,2940,2940,2940,0
20241107,160000,709519955,2940,2940,2940,2940,0
20241107,155900,709519955,2940,2940,2940,2940,0
20241107,155800,709519955,2940,2940,2940,2940,0
20241107,155700,709519955,2940,2940,2940,2940,0
20241107,155600,709519955,2940,2940,2940,2940,0
20241107,155500,709519955,2940,2940,2940,2940,0
20241107,155400,709519955,2940,2940,2940,2940,0
20241107,155300,709519955,2940,2940,2940,2940,0
20241107,155200,709519955,2940,2940,2940,2940,0
20241107,155100,709519955,2940,2940,2940,2940,0
20241107,155000,709519955,2940,2940,2940,2940,0
20241107,154900,709519955,2940,2940,2940,2940,0
20241107,154800,709519955,2940,2940,2940,2940,0
20241107,154700,709519955,2940,2940,2940,2940,0
20241107,154600,709519955,2940,2940,2940,2940,0
20241107,154500,709519955,2940,2940,2940,2940,0
20241107,154400,709519955,2940,2940,2940,2940,0
20241107,154300,709519955,2940,2940,2940,2940,0
20241107,154200,709519955,2940,2940,2940,2940,0
20241107,154100,709519955,2940,2940,2940,2940,0
20241107,154000,709519955,2940,2940,2940,2940,0
20241107,153900,709519955,2940,2940,2940,2940,0
20241107,153800,709519955,2940,2940,2940,2940,0
20241107,153700,709519955,2940,2940,2940,2940,0
20241107,153600,709519955,2940,2940,2940,2940,0
20241107,153500,709519955,2940,2940,2940,2940,0
20241107,153400,709519955,2940,2940,2940,2940,6914
20241107,153300,709519955,2940,2940,2940,2940,0
20241107,153200,709519955,2940,2940,2940,2940,0
20241107,153100,709519955,2940,2940,2940,2940,0
20241107,153000,709519955,2940,2940,2940,2940,6914
20241107,152900,689192795,2940,2940,2940,2940,0
20241107,152800,689192795,2940,2940,2940,2940,0
20241107,152700,689192795,2940,2940,2940,2940,0
20241107,152600,689192795,2940,2940,2940,2940,0
20241107,152500,689192795,2940,2940,2940,2940,0
20241107,152400,689192795,2940,2940,2940,2940,0
20241107,152300,689192795,2940,2940,2940,2940,0
20241107,152200,689192795,2940,2940,2940,2940,0
20241107,152100,689192795,2940,2940,2940,2940,0
20241107,152000,689192795,2940,2940,2940,2940,0
20241107,151900,689192795,2940,2940,2940,2940,5
20241107,151800,689178095,2945,2945,2945,2945,6
20241107,151700,689160425,2940,2940,2940,2940,697
20241107,151600,687111245,2945,2945,2945,2945,4
20241107,151500,687099465,2945,2945,2945,2945,2
20241107,151400,687093575,2940,2940,2945,2940,723
20241107,151300,684967935,2940,2940,2940,2940,1
20241107,151200,684964995,2935,2940,2940,2935,458
20241107,151100,683620700,2940,2940,2940,2940,250
20241107,151000,682885700,2935,2935,2935,2935,0
20241107,150900,682885700,2935,2940,2940,2935,94
20241107,150800,682609790,2935,2935,2935,2935,249
20241107,150700,681878975,2940,2940,2940,2940,0
20241107,150600,681878975,2940,2940,2940,2940,0
20241107,150500,681878975,2940,2940,2940,2940,1
20241107,150400,681876035,2945,2945,2945,2945,0
20241107,150300,681876035,2945,2945,2945,2945,0
20241107,150200,681876035,2945,2945,2945,2945,0
20241107,150100,681876035,2945,2940,2945,2940,2
20241107,150000,681870150,2945,2945,2945,2945,0
20241107,145900,681870150,2945,2945,2945,2945,0
20241107,145800,681870150,2945,2945,2945,2945,0
20241107,145700,681870150,2945,2945,2945,2945,0
20241107,145600,681870150,2945,2940,2945,2940,14
20241107,145500,681828925,2930,2930,2930,2930,399
20241107,145400,680659855,2930,2930,2930,2930,536
20241107,145300,679089375,2945,2945,2945,2945,0
20241107,145200,679089375,2945,2945,2945,2945,0
20241107,145100,679089375,2945,2945,2945,2945,1
20241107,145000,679086430,2930,2930,2930,2930,99
20241107,144900,678796360,2930,2930,2930,2930,0
20241107,144800,678796360,2930,2930,2930,2930,350
20241107,144700,677770860,2930,2930,2930,2930,1
20241107,144600,677767930,2925,2935,2935,2925,1180
20241107,144500,674316420,2925,2925,2925,2925,258
20241107,144400,673561770,2920,2925,2925,2920,593
20241107,144300,671829745,2920,2920,2920,2920,229
20241107,144200,671161065,2925,2925,2925,2925,1
20241107,144100,671158140,2920,2925,2925,2920,6
20241107,144000,671140595,2920,2920,2920,2920,0
20241107,143900,671140595,2920,2920,2920,2920,2000
20241107,143800,665300595,2930,2930,2930,2930,1
20241107,143700,665297665,2920,2920,2920,2920,140
20241107,143600,664888865,2930,2925,2930,2920,1014
20241107,143500,661927925,2930,2930,2930,2930,0
20241107,143400,661927925,2930,2930,2930,2930,4
20241107,143300,661916205,2930,2930,2930,2930,0
20241107,143200,661916205,2930,2930,2930,2930,0
20241107,143100,661916205,2930,2930,2930,2930,50
20241107,143000,661769705,2930,2930,2930,2930,2
20241107,142900,661763845,2930,2930,2930,2930,1473
20241107,142800,657447955,2930,2930,2930,2930,772
20241107,142700,655185995,2930,2930,2930,2930,1671
20241107,142600,650289965,2930,2930,2930,2930,0
20241107,142500,650289965,2930,2930,2930,2930,0
20241107,142400,650289965,2930,2930,2930,2930,0
20241107,142300,650289965,2930,2930,2930,2930,0
20241107,142200,650289965,2930,2930,2930,2920,604
20241107,142100,648525245,2935,2935,2935,2935,0
20241107,142000,648525245,2935,2935,2935,2935,0
20241107,141900,648525245,2935,2935,2935,2935,0
20241107,141800,648525245,2935,2925,2935,2925,4507
20241107,141700,635326300,2930,2930,2935,2930,1013
20241107,141600,632358205,2930,2930,2930,2930,1
20241107,141500,632355275,2930,2930,2930,2930,0
20241107,141400,632355275,2930,2930,2930,2930,193
20241107,141300,631789785,2935,2935,2935,2935,0
20241107,141200,631789785,2935,2935,2935,2935,0
20241107,141100,631789785,2935,2935,2935,2935,9
20241107,141000,631763370,2930,2930,2930,2930,6
20241107,140900,631745790,2935,2935,2935,2935,0
20241107,140800,631745790,2935,2935,2935,2935,60
20241107,140700,631569690,2940,2940,2940,2940,0
20241107,140600,631569690,2940,2940,2940,2940,0
20241107,140500,631569690,2940,2940,2940,2940,0
20241107,140400,631569690,2940,2940,2940,2940,0
20241107,140300,631569690,2940,2940,2940,2940,0
20241107,140200,631569690,2940,2940,2940,2940,0
20241107,140100,631569690,2940,2940,2940,2940,0
20241107,140000,631569690,2940,2940,2940,2940,0
20241107,135900,631569690,2940,2940,2940,2940,0
20241107,135800,631569690,2940,2945,2945,2940,951
20241107,135700,628773745,2945,2945,2945,2945,0
20241107,135600,628773745,2945,2945,2945,2945,0
20241107,135500,628773745,2945,2945,2945,2945,0
20241107,135400,628773745,2945,2945,2945,2945,0
20241107,135300,628773745,2945,2930,2945,2930,2
20241107,135200,628767870,2945,2945,2945,2945,0
20241107,135100,628767870,2945,2945,2945,2945,0
20241107,135000,628767870,2945,2945,2945,2945,0
20241107,134900,628767870,2945,2945,2945,2945,0
20241107,134800,628767870,2945,2945,2945,2945,0
20241107,134700,628767870,2945,2945,2945,2945,5
20241107,134600,628753145,2945,2945,2945,2945,10
20241107,134500,628723695,2945,2945,2945,2945,0
20241107,134400,628723695,2945,2945,2945,2945,0
20241107,134300,628723695,2945,2945,2945,2945,0
20241107,134200,628723695,2945,2945,2945,2945,0
20241107,134100,628723695,2945,2945,2945,2945,0
20241107,134000,628723695,2945,2945,2945,2945,0
20241107,133900,628723695,2945,2945,2945,2945,50
20241107,133800,628576445,2945,2945,2945,2945,1
20241107,133700,628573500,2940,2940,2940,2940,601
20241107,133600,626806560,2920,2925,2925,2920,1802
20241107,133500,621537335,2940,2940,2940,2940,0
20241107,133400,621537335,2940,2940,2940,2940,0
20241107,133300,621537335,2940,2940,2940,2940,0
20241107,133200,621537335,2940,2940,2940,2940,1
20241107,133100,621534395,2925,2940,2940,2925,2
20241107,133000,621528530,2930,2935,2935,2930,1616
20241107,132900,616791495,2940,2940,2940,2940,11
20241107,132800,616759155,2935,2935,2935,2935,70
20241107,132700,616553705,2935,2930,2935,2930,1224
20241107,132600,612967375,2935,2935,2935,2935,1000
20241107,132500,610032375,2935,2935,2935,2935,0
20241107,132400,610032375,2935,2935,2935,2935,0
20241107,132300,610032375,2935,2930,2935,2930,2
20241107,132200,610026510,2935,2935,2935,2935,5
20241107,132100,610011835,2935,2935,2935,2935,0
20241107,132000,610011835,2935,2935,2935,2935,0
20241107,131900,610011835,2935,2935,2935,2935,0
20241107,131800,610011835,2935,2935,2935,2935,0
20241107,131700,610011835,2935,2935,2935,2935,1
20241107,131600,610008900,2940,2940,2940,2940,0
20241107,131500,610008900,2940,2940,2940,2940,0
20241107,131400,610008900,2940,2940,2940,2940,0
20241107,131300,610008900,2940,2920,2940,2920,1464
20241107,131200,605727630,2925,2925,2925,2925,0
20241107,131100,605727630,2925,2925,2925,2925,0
20241107,131000,605727630,2925,2925,2925,2925,0
20241107,130900,605727630,2925,2925,2925,2925,0
20241107,130800,605727630,2925,2925,2925,2925,0
20241107,130700,605727630,2925,2925,2925,2925,20
20241107,130600,605669130,2925,2925,2925,2925,5
20241107,130500,605654505,2925,2925,2925,2925,0
20241107,130400,605654505,2925,2925,2925,2925,0
20241107,130300,605654505,2925,2925,2925,2925,0
20241107,130200,605654505,2925,2925,2925,2925,1
20241107,130100,605651580,2920,2920,2920,2920,100
20241107,130000,605359580,2915,2925,2925,2915,1052
20241107,125900,602287870,2915,2915,2915,2915,1000
20241107,125800,599372870,2915,2915,2915,2915,0
20241107,125700,599372870,2915,2915,2915,2915,100
20241107,125600,599081370,2915,2915,2915,2915,3255
20241107,125500,589593045,2920,2920,2920,2920,0
20241107,125400,589593045,2920,2920,2920,2920,1
20241107,125300,589590125,2920,2920,2920,2920,1
20241107,125200,589587205,2920,2920,2920,2920,50
20241107,125100,589441205,2925,2925,2925,2925,0
20241107,125000,589441205,2925,2925,2925,2925,111
20241107,124900,589116530,2925,2925,2925,2925,0
20241107,124800,589116530,2925,2925,2925,2925,0
20241107,124700,589116530,2925,2925,2925,2925,104
20241107,124600,588812330,2925,2925,2925,2925,0
20241107,124500,588812330,2925,2925,2925,2925,1
20241107,124400,588809405,2915,2920,2920,2915,861
20241107,124300,586295590,2920,2920,2920,2920,1
20241107,124200,586292670,2925,2925,2925,2925,101
20241107,124100,585997245,2915,2915,2915,2915,981
20241107,124000,583137630,2925,2925,2925,2925,1
20241107,123900,583134705,2925,2925,2925,2925,1
20241107,123800,583131780,2920,2915,2920,2915,501
20241107,123700,581671360,2920,2915,2920,2915,1079
20241107,123600,578526070,2925,2925,2925,2925,0
20241107,123500,578526070,2925,2940,2940,2915,4294
20241107,123400,566005715,2940,2940,2940,2940,0
20241107,123300,566005715,2940,2940,2940,2940,0
20241107,123200,566005715,2940,2925,2940,2920,2741
20241107,123100,558001515,2940,2940,2940,2940,0
20241107,123000,558001515,2940,2940,2940,2940,0
20241107,122900,558001515,2940,2940,2940,2940,0
20241107,122800,558001515,2940,2925,2940,2925,14
20241107,122700,557960535,2925,2925,2925,2925,0
20241107,122600,557960535,2925,2925,2925,2925,0
20241107,122500,557960535,2925,2925,2925,2925,26
20241107,122400,557884485,2945,2945,2945,2945,0
20241107,122300,557884485,2945,2945,2945,2945,0
20241107,122200,557884485,2945,2945,2945,2945,0
20241107,122100,557884485,2945,2945,2945,2945,1
20241107,122000,557881540,2920,2925,2925,2920,4594
20241107,121900,544465370,2945,2945,2945,2945,0
20241107,121800,544465370,2945,2930,2945,2925,1489
20241107,121700,540108480,2945,2945,2945,2945,0
20241107,121600,540108480,2945,2945,2945,2945,0
20241107,121500,540108480,2945,2940,2945,2930,333
20241107,121400,539131730,2935,2935,2935,2935,119
20241107,121300,538782465,2945,2945,2945,2945,0
20241107,121200,538782465,2945,2945,2945,2945,0
20241107,121100,538782465,2945,2945,2945,2945,0
20241107,121000,538782465,2945,2945,2945,2945,0
20241107,120900,538782465,2945,2945,2945,2945,0
20241107,120800,538782465,2945,2945,2945,2945,0
20241107,120700,538782465,2945,2945,2945,2945,0
20241107,120600,538782465,2945,2945,2945,2945,0
20241107,120500,538782465,2945,2945,2945,2945,0
20241107,120400,538782465,2945,2945,2945,2945,0
20241107,120300,538782465,2945,2945,2945,2945,0
20241107,120200,538782465,2945,2935,2945,2935,6
20241107,120100,538764845,2935,2935,2935,2935,1
20241107,120000,538761910,2930,2930,2930,2930,0
20241107,115900,538761910,2930,2930,2930,2930,0
20241107,115800,538761910,2930,2930,2930,2930,1501
20241107,115700,534363980,2935,2935,2935,2935,0
20241107,115600,534363980,2935,2935,2935,2935,0
20241107,115500,534363980,2935,2920,2935,2920,5
20241107,115400,534349350,2920,2920,2920,2920,160
20241107,115300,533882150,2910,2910,2910,2910,0
20241107,115200,533882150,2910,2910,2910,2910,499
20241107,115100,532430060,2935,2925,2935,2915,1164
20241107,115000,529036970,2915,2920,2920,2915,2000
20241107,114900,523203220,2930,2930,2930,2930,0
20241107,114800,523203220,2930,2930,2930,2930,538
20241107,114700,521626880,2940,2935,2940,2930,1111
20241107,114600,518366645,2940,2940,2940,2940,1128
20241107,114500,515050325,2940,2940,2940,2940,1
20241107,114400,515047385,2935,2935,2935,2935,350
20241107,114300,514020135,2935,2935,2935,2935,0
20241107,114200,514020135,2935,2935,2935,2935,1
20241107,114100,514017200,2905,2915,2915,2905,1128
20241107,114000,510736440,2930,2925,2935,2910,7097
20241107,113900,489953615,2925,2925,2925,2925,2060
20241107,113800,483928115,2925,2925,2925,2925,0
20241107,113700,483928115,2925,2910,2925,2910,46
20241107,113600,483794240,2925,2925,2925,2925,0
20241107,113500,483794240,2925,2925,2925,2925,0
20241107,113400,483794240,2925,2925,2925,2925,38
20241107,113300,483683090,2925,2920,2925,2910,5421
20241107,113200,467880965,2925,2925,2925,2925,0
20241107,113100,467880965,2925,2925,2925,2925,1
20241107,113000,467878040,2920,2920,2925,2920,252
20241107,112900,467141090,2920,2920,2920,2920,1
20241107,112800,467138170,2915,2915,2915,2915,100
20241107,112700,466846670,2905,2905,2905,2905,68
20241107,112600,466649130,2915,2910,2915,2910,174
20241107,112500,466142085,2910,2905,2910,2905,216
20241107,112400,465514325,2905,2905,2905,2905,0
20241107,112300,465514325,2905,2905,2905,2905,1055
20241107,112200,462449550,2925,2925,2925,2925,0
20241107,112100,462449550,2925,2925,2925,2925,1
20241107,112000,462446625,2905,2910,2925,2905,7297
20241107,111900,441235485,2925,2925,2925,2925,50
20241107,111800,441089235,2925,2925,2925,2925,0
20241107,111700,441089235,2925,2925,2925,2925,0
20241107,111600,441089235,2925,2925,2925,2925,0
20241107,111500,441089235,2925,2920,2925,2920,18
20241107,111400,441036660,2910,2925,2925,2910,12
20241107,111300,441001680,2915,2915,2925,2910,1180
20241107,111200,437567515,2915,2910,2925,2910,129
20241107,111100,437191620,2925,2915,2925,2915,1053
20241107,111000,434122115,2915,2915,2925,2915,1056
20241107,110900,431043865,2925,2925,2925,2925,1
20241107,110800,431040940,2925,2925,2925,2925,0
20241107,110700,431040940,2925,2925,2925,2925,0
20241107,110600,431040940,2925,2925,2925,2925,1111
20241107,110500,427791265,2925,2925,2925,2925,10
20241107,110400,427762015,2925,2925,2925,2925,0
20241107,110300,427762015,2925,2920,2925,2920,981
20241107,110200,424897490,2920,2920,2920,2920,1
20241107,110100,424894570,2915,2915,2915,2915,0
20241107,110000,424894570,2915,2920,2920,2915,130
20241107,105900,424515370,2920,2920,2920,2920,0
20241107,105800,424515370,2920,2920,2920,2920,0
20241107,105700,424515370,2920,2920,2920,2920,123
20241107,105600,424156210,2920,2920,2920,2920,0
20241107,105500,424156210,2920,2920,2920,2920,255
20241107,105400,423411610,2920,2920,2920,2920,0
20241107,105300,423411610,2920,2920,2920,2920,0
20241107,105200,423411610,2920,2910,2920,2910,602
20241107,105100,421659780,2920,2920,2920,2920,0
20241107,105000,421659780,2920,2915,2920,2915,41
20241107,104900,421540250,2915,2915,2915,2915,112
20241107,104800,421213770,2910,2905,2910,2905,1203
20241107,104700,417719040,2905,2905,2905,2905,0
20241107,104600,417719040,2905,2905,2905,2900,667
20241107,104500,415782185,2910,2915,2915,2905,22
20241107,104400,415718260,2905,2915,2915,2905,2486
20241107,104300,408496420,2910,2910,2910,2910,6855
20241107,104200,388548370,2915,2915,2915,2915,343
20241107,104100,387548525,2920,2905,2920,2905,520
20241107,104000,386035300,2925,2925,2925,2925,0
20241107,103900,386035300,2925,2925,2925,2925,1
20241107,103800,386032375,2905,2905,2905,2905,355
20241107,103700,385001100,2925,2925,2925,2925,703
20241107,103600,382944825,2900,2900,2900,2900,1
20241107,103500,382941925,2925,2925,2925,2925,686
20241107,103400,380935375,2925,2925,2925,2925,200
20241107,103300,380350375,2925,2925,2925,2925,0
20241107,103200,380350375,2925,2925,2925,2925,0
20241107,103100,380350375,2925,2925,2925,2925,0
20241107,103000,380350375,2925,2925,2925,2925,1809
20241107,102900,375059050,2925,2910,2925,2910,1811
20241107,102800,369766110,2910,2910,2910,2910,0
20241107,102700,369766110,2910,2910,2910,2910,0
20241107,102600,369766110,2910,2905,2910,2900,24
20241107,102500,369696415,2910,2910,2910,2910,0
20241107,102400,369696415,2910,2905,2910,2905,652
20241107,102300,367802345,2915,2910,2915,2910,10
20241107,102200,367773220,2910,2915,2915,2910,1010
20241107,102100,364832455,2920,2920,2920,2920,0
20241107,102000,364832455,2920,2920,2920,2920,0
20241107,101900,364832455,2920,2920,2920,2920,0
20241107,101800,364832455,2920,2920,2920,2920,0
20241107,101700,364832455,2920,2920,2920,2920,1
20241107,101600,364829535,2920,2920,2920,2920,0
20241107,101500,364829535,2920,2920,2920,2920,0
20241107,101400,364829535,2920,2920,2920,2920,17
20241107,101300,364779895,2900,2900,2900,2900,200
20241107,101200,364199895,2920,2895,2920,2895,3
20241107,101100,364191185,2920,2900,2920,2895,2466
20241107,101000,357044020,2925,2910,2925,2905,354
20241107,100900,356015195,2925,2925,2925,2925,0
20241107,100800,356015195,2925,2915,2925,2915,347
20241107,100700,355003650,2910,2910,2910,2910,20
20241107,100600,354945450,2925,2925,2925,2925,21
20241107,100500,354884025,2925,2925,2925,2925,30
20241107,100400,354796275,2925,2925,2925,2925,0
20241107,100300,354796275,2925,2925,2925,2925,4
20241107,100200,354784575,2935,2935,2935,2935,0
20241107,100100,354784575,2935,2935,2935,2935,345
20241107,100000,353772000,2940,2900,2940,2900,560
20241107,095900,352136515,2915,2915,2915,2915,0
20241107,095800,352136515,2915,2910,2915,2905,690
20241107,095700,350128930,2910,2905,2910,2905,5977
20241107,095600,332748525,2905,2905,2905,2900,806
20241107,095500,330407115,2910,2910,2910,2910,300
20241107,095400,329534115,2910,2905,2910,2905,1000
20241107,095300,326626965,2910,2905,2910,2890,4443
20241107,095200,313764920,2905,2905,2905,2895,20886
20241107,095100,253197145,2910,2910,2910,2900,752
20241107,095000,251012890,2905,2900,2915,2900,1312
20241107,094900,247207870,2915,2915,2915,2900,1282
20241107,094800,243487125,2915,2915,2915,2915,0
20241107,094700,243487125,2915,2915,2915,2915,134
20241107,094600,243096515,2900,2910,2915,2900,4217
20241107,094500,230848000,2910,2910,2915,2910,485
20241107,094400,229435950,2915,2915,2915,2905,3099
20241107,094300,220431260,2925,2925,2925,2915,231
20241107,094200,219757595,2925,2920,2925,2900,458
20241107,094100,218425225,2900,2920,2930,2895,3328
20241107,094000,208757035,2920,2935,2935,2900,9796
20241107,093900,180282425,2935,2930,2935,2920,735
20241107,093800,178135255,2940,2940,2940,2940,12
20241107,093700,178099975,2940,2930,2940,2920,401
20241107,093600,176927220,2940,2940,2940,2940,1
20241107,093500,176924280,2925,2940,2945,2920,5456
20241107,093400,160966975,2955,2955,2955,2955,21
20241107,093300,160904920,2940,2940,2940,2940,500
20241107,093200,159434920,2955,2940,2955,2935,1251
20241107,093100,155760775,2955,2940,2955,2940,2178
20241107,093000,149355940,2955,2950,2955,2950,1282
20241107,092900,145572535,2940,2945,2950,2940,3883
20241107,092800,134147160,2950,2960,2960,2950,983
20241107,092700,131246630,2960,2960,2960,2960,0
20241107,092600,131246630,2960,2950,2960,2950,499
20241107,092500,129774570,2950,2950,2950,2950,200
20241107,092400,129184570,2960,2955,2960,2955,211
20241107,092300,128561060,2960,2950,2960,2950,501
20241107,092200,127083100,2960,2955,2965,2950,2438
20241107,092100,119882505,2965,2965,2965,2965,1
20241107,092000,119879540,2960,2965,2975,2960,4836
20241107,091900,105561315,2980,2980,2980,2960,1002
20241107,091800,102595355,2965,2965,2980,2960,1404
20241107,091700,98434060,2985,2985,2985,2985,1
20241107,091600,98431075,2970,2970,2970,2970,1234
20241107,091500,94766095,2985,2985,2985,2985,2
20241107,091400,94760125,2985,2985,2985,2985,10
20241107,091300,94730275,2985,2960,2985,2960,73
20241107,091200,94514170,2980,2965,2980,2960,4381
20241107,091100,81478860,2985,2970,2985,2970,1922
20241107,091000,75761295,2960,2965,2965,2960,252
20241107,090900,75014305,2960,2960,2960,2950,81
20241107,090800,74774745,2960,2960,2960,2950,1192
20241107,090700,71255210,2965,2960,2965,2960,604
20241107,090600,69464820,2945,2950,2950,2945,1327
20241107,090500,65556340,2950,2990,2990,2950,4513
20241107,090400,52205775,2965,2985,2990,2960,6105
20241107,090300,34132595,2965,2995,2995,2965,3043
20241107,090200,25029110,2995,2995,2995,2995,1460
20241107,090100,20656410,2995,2995,3000,2955,3194
20241107,090000,11124650,2995,2980,2995,2970,3734