stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,185500,30930560,2125,2125,2125,2125,2202
20241106,185400,30930560,2125,2125,2125,2125,0
20241106,185300,30930560,2125,2125,2125,2125,0
20241106,185200,30930560,2125,2125,2125,2125,0
20241106,185100,30930560,2125,2125,2125,2125,0
20241106,185000,30930560,2125,2125,2125,2125,0
20241106,184900,30930560,2125,2125,2125,2125,0
20241106,184800,30930560,2125,2125,2125,2125,0
20241106,184700,30930560,2125,2125,2125,2125,0
20241106,184600,30930560,2125,2125,2125,2125,0
20241106,184500,30930560,2125,2125,2125,2125,0
20241106,184400,30930560,2125,2125,2125,2125,0
20241106,184300,30930560,2125,2125,2125,2125,0
20241106,184200,30930560,2125,2125,2125,2125,0
20241106,184100,30930560,2125,2125,2125,2125,0
20241106,184000,30930560,2125,2125,2125,2125,0
20241106,183900,30930560,2125,2125,2125,2125,0
20241106,183800,30930560,2125,2125,2125,2125,0
20241106,183700,30930560,2125,2125,2125,2125,0
20241106,183600,30930560,2125,2125,2125,2125,0
20241106,183500,30930560,2125,2125,2125,2125,0
20241106,183400,30930560,2125,2125,2125,2125,0
20241106,183300,30930560,2125,2125,2125,2125,0
20241106,183200,30930560,2125,2125,2125,2125,0
20241106,183100,30930560,2125,2125,2125,2125,0
20241106,183000,30930560,2125,2125,2125,2125,0
20241106,182900,30930560,2125,2125,2125,2125,0
20241106,182800,30930560,2125,2125,2125,2125,0
20241106,182700,30930560,2125,2125,2125,2125,0
20241106,182600,30930560,2125,2125,2125,2125,0
20241106,182500,30930560,2125,2125,2125,2125,2202
20241106,182400,30930560,2125,2125,2125,2125,0
20241106,182300,30930560,2125,2125,2125,2125,0
20241106,182200,30930560,2125,2125,2125,2125,0
20241106,182100,30930560,2125,2125,2125,2125,0
20241106,182000,30930560,2125,2125,2125,2125,0
20241106,181900,30930560,2125,2125,2125,2125,0
20241106,181800,30930560,2125,2125,2125,2125,0
20241106,181700,30930560,2125,2125,2125,2125,0
20241106,181600,30930560,2125,2125,2125,2125,0
20241106,181500,30930560,2125,2125,2125,2125,0
20241106,181400,30930560,2125,2125,2125,2125,0
20241106,181300,30930560,2125,2125,2125,2125,0
20241106,181200,30930560,2125,2125,2125,2125,0
20241106,181100,30930560,2125,2125,2125,2125,0
20241106,181000,30930560,2125,2125,2125,2125,0
20241106,180900,30930560,2125,2125,2125,2125,0
20241106,180800,30930560,2125,2125,2125,2125,0
20241106,180700,30930560,2125,2125,2125,2125,0
20241106,180600,30930560,2125,2125,2125,2125,0
20241106,180500,30930560,2125,2125,2125,2125,0
20241106,180400,30930560,2125,2125,2125,2125,0
20241106,180300,30930560,2125,2125,2125,2125,0
20241106,180200,30930560,2125,2125,2125,2125,0
20241106,180100,30930560,2125,2125,2125,2125,0
20241106,180000,30930560,2125,2125,2125,2125,0
20241106,175900,30930560,2125,2125,2125,2125,0
20241106,175800,30930560,2125,2125,2125,2125,0
20241106,175700,30930560,2125,2125,2125,2125,0
20241106,175600,30930560,2125,2125,2125,2125,0
20241106,175500,30930560,2125,2125,2125,2125,2202
20241106,175400,30930560,2125,2125,2125,2125,0
20241106,175300,30930560,2125,2125,2125,2125,0
20241106,175200,30930560,2125,2125,2125,2125,0
20241106,175100,30930560,2125,2125,2125,2125,0
20241106,175000,30930560,2125,2125,2125,2125,0
20241106,174900,30930560,2125,2125,2125,2125,0
20241106,174800,30930560,2125,2125,2125,2125,0
20241106,174700,30930560,2125,2125,2125,2125,0
20241106,174600,30930560,2125,2125,2125,2125,0
20241106,174500,30930560,2125,2125,2125,2125,0
20241106,174400,30930560,2125,2125,2125,2125,0
20241106,174300,30930560,2125,2125,2125,2125,0
20241106,174200,30930560,2125,2125,2125,2125,0
20241106,174100,30930560,2125,2125,2125,2125,0
20241106,174000,30930560,2125,2125,2125,2125,0
20241106,173900,30930560,2125,2125,2125,2125,0
20241106,173800,30930560,2125,2125,2125,2125,0
20241106,173700,30930560,2125,2125,2125,2125,0
20241106,173600,30930560,2125,2125,2125,2125,0
20241106,173500,30930560,2125,2125,2125,2125,0
20241106,173400,30930560,2125,2125,2125,2125,0
20241106,173300,30930560,2125,2125,2125,2125,0
20241106,173200,30930560,2125,2125,2125,2125,0
20241106,173100,30930560,2125,2125,2125,2125,0
20241106,173000,30930560,2125,2125,2125,2125,0
20241106,172900,30930560,2125,2125,2125,2125,0
20241106,172800,30930560,2125,2125,2125,2125,0
20241106,172700,30930560,2125,2125,2125,2125,0
20241106,172600,30930560,2125,2125,2125,2125,0
20241106,172500,30930560,2125,2125,2125,2125,2202
20241106,172400,30930560,2125,2125,2125,2125,0
20241106,172300,30930560,2125,2125,2125,2125,0
20241106,172200,30930560,2125,2125,2125,2125,0
20241106,172100,30930560,2125,2125,2125,2125,0
20241106,172000,30930560,2125,2125,2125,2125,0
20241106,171900,30930560,2125,2125,2125,2125,0
20241106,171800,30930560,2125,2125,2125,2125,0
20241106,171700,30930560,2125,2125,2125,2125,0
20241106,171600,30930560,2125,2125,2125,2125,0
20241106,171500,30930560,2125,2125,2125,2125,0
20241106,171400,30930560,2125,2125,2125,2125,0
20241106,171300,30930560,2125,2125,2125,2125,0
20241106,171200,30930560,2125,2125,2125,2125,0
20241106,171100,30930560,2125,2125,2125,2125,0
20241106,171000,30930560,2125,2125,2125,2125,0
20241106,170900,30930560,2125,2125,2125,2125,0
20241106,170800,30930560,2125,2125,2125,2125,0
20241106,170700,30930560,2125,2125,2125,2125,0
20241106,170600,30930560,2125,2125,2125,2125,0
20241106,170500,30930560,2125,2125,2125,2125,0
20241106,170400,30930560,2125,2125,2125,2125,0
20241106,170300,30930560,2125,2125,2125,2125,0
20241106,170200,30930560,2125,2125,2125,2125,0
20241106,170100,30930560,2125,2125,2125,2125,0
20241106,170000,30930560,2125,2125,2125,2125,0
20241106,165900,30930560,2125,2125,2125,2125,0
20241106,165800,30930560,2125,2125,2125,2125,0
20241106,165700,30930560,2125,2125,2125,2125,0
20241106,165600,30930560,2125,2125,2125,2125,0
20241106,165500,30930560,2125,2125,2125,2125,2202
20241106,165400,30930560,2125,2125,2125,2125,0
20241106,165300,30930560,2125,2125,2125,2125,0
20241106,165200,30930560,2125,2125,2125,2125,0
20241106,165100,30930560,2125,2125,2125,2125,0
20241106,165000,30930560,2125,2125,2125,2125,0
20241106,164900,30930560,2125,2125,2125,2125,0
20241106,164800,30930560,2125,2125,2125,2125,0
20241106,164700,30930560,2125,2125,2125,2125,0
20241106,164600,30930560,2125,2125,2125,2125,0
20241106,164500,30930560,2125,2125,2125,2125,0
20241106,164400,30930560,2125,2125,2125,2125,0
20241106,164300,30930560,2125,2125,2125,2125,0
20241106,164200,30930560,2125,2125,2125,2125,0
20241106,164100,30930560,2125,2125,2125,2125,0
20241106,164000,30930560,2125,2125,2125,2125,0
20241106,163900,30930560,2125,2125,2125,2125,0
20241106,163800,30930560,2125,2125,2125,2125,0
20241106,163700,30930560,2125,2125,2125,2125,0
20241106,163600,30930560,2125,2125,2125,2125,0
20241106,163500,30930560,2125,2125,2125,2125,0
20241106,163400,30930560,2125,2125,2125,2125,0
20241106,163300,30930560,2125,2125,2125,2125,0
20241106,163200,30930560,2125,2125,2125,2125,0
20241106,163100,30930560,2125,2125,2125,2125,0
20241106,163000,30930560,2125,2125,2125,2125,0
20241106,162900,30930560,2125,2125,2125,2125,0
20241106,162800,30930560,2125,2125,2125,2125,0
20241106,162700,30930560,2125,2125,2125,2125,0
20241106,162600,30930560,2125,2125,2125,2125,0
20241106,162500,30930560,2125,2125,2125,2125,2202
20241106,162400,30930560,2125,2125,2125,2125,0
20241106,162300,30930560,2125,2125,2125,2125,0
20241106,162200,30930560,2125,2125,2125,2125,0
20241106,162100,30930560,2125,2125,2125,2125,0
20241106,162000,30930560,2125,2125,2125,2125,0
20241106,161900,30930560,2125,2125,2125,2125,0
20241106,161800,30930560,2125,2125,2125,2125,0
20241106,161700,30930560,2125,2125,2125,2125,0
20241106,161600,30930560,2125,2125,2125,2125,0
20241106,161500,30930560,2125,2125,2125,2125,0
20241106,161400,30930560,2125,2125,2125,2125,0
20241106,161300,30930560,2125,2125,2125,2125,0
20241106,161200,30930560,2125,2125,2125,2125,0
20241106,161100,30930560,2125,2125,2125,2125,0
20241106,161000,30930560,2125,2125,2125,2125,0
20241106,160900,30930560,2125,2125,2125,2125,0
20241106,160800,30930560,2125,2125,2125,2125,0
20241106,160700,30930560,2125,2125,2125,2125,0
20241106,160600,30930560,2125,2125,2125,2125,0
20241106,160500,30930560,2125,2125,2125,2125,0
20241106,160400,30930560,2125,2125,2125,2125,0
20241106,160300,30930560,2125,2125,2125,2125,0
20241106,160200,30930560,2125,2125,2125,2125,0
20241106,160100,30930560,2125,2125,2125,2125,0
20241106,160000,30930560,2125,2125,2125,2125,0
20241106,155900,30930560,2125,2125,2125,2125,0
20241106,155800,30930560,2125,2125,2125,2125,0
20241106,155700,30930560,2125,2125,2125,2125,0
20241106,155600,30930560,2125,2125,2125,2125,0
20241106,155500,30930560,2125,2125,2125,2125,2202
20241106,155400,30930560,2125,2125,2125,2125,0
20241106,155300,30930560,2125,2125,2125,2125,0
20241106,155200,30930560,2125,2125,2125,2125,0
20241106,155100,30930560,2125,2125,2125,2125,0
20241106,155000,30930560,2125,2125,2125,2125,0
20241106,154900,30930560,2125,2125,2125,2125,0
20241106,154800,30930560,2125,2125,2125,2125,0
20241106,154700,30930560,2125,2125,2125,2125,0
20241106,154600,30930560,2125,2125,2125,2125,0
20241106,154500,30930560,2125,2125,2125,2125,0
20241106,154400,30930560,2125,2125,2125,2125,0
20241106,154300,30930560,2125,2125,2125,2125,0
20241106,154200,30930560,2125,2125,2125,2125,0
20241106,154100,30930560,2125,2125,2125,2125,0
20241106,154000,30930560,2125,2125,2125,2125,0
20241106,153900,30930560,2125,2125,2125,2125,0
20241106,153800,30930560,2125,2125,2125,2125,0
20241106,153700,30930560,2125,2125,2125,2125,0
20241106,153600,30930560,2125,2125,2125,2125,0
20241106,153500,30930560,2125,2125,2125,2125,0
20241106,153400,30930560,2125,2125,2125,2125,0
20241106,153300,30930560,2125,2125,2125,2125,0
20241106,153200,30930560,2125,2125,2125,2125,0
20241106,153100,30930560,2125,2125,2125,2125,0
20241106,153000,30930560,2125,2125,2125,2125,2202
20241106,152900,26251310,2105,2105,2105,2105,0
20241106,152800,26251310,2105,2105,2105,2105,0
20241106,152700,26251310,2105,2105,2105,2105,0
20241106,152600,26251310,2105,2105,2105,2105,0
20241106,152500,26251310,2105,2105,2105,2105,0
20241106,152400,26251310,2105,2105,2105,2105,0
20241106,152300,26251310,2105,2105,2105,2105,0
20241106,152200,26251310,2105,2105,2105,2105,0
20241106,152100,26251310,2105,2105,2105,2105,0
20241106,152000,26251310,2105,2105,2105,2105,0
20241106,151900,26251310,2105,2105,2105,2100,36
20241106,151800,26175695,2100,2100,2100,2100,22
20241106,151700,26129495,2100,2100,2100,2100,261
20241106,151600,25581395,2105,2105,2105,2105,40
20241106,151500,25497195,2105,2105,2105,2105,0
20241106,151400,25497195,2105,2105,2105,2105,0
20241106,151300,25497195,2105,2105,2105,2105,0
20241106,151200,25497195,2105,2105,2105,2105,5
20241106,151100,25486670,2105,2105,2105,2105,1
20241106,151000,25484565,2095,2095,2095,2095,0
20241106,150900,25484565,2095,2095,2095,2095,0
20241106,150800,25484565,2095,2095,2095,2095,0
20241106,150700,25484565,2095,2095,2095,2095,0
20241106,150600,25484565,2095,2095,2095,2095,424
20241106,150500,24596285,2090,2090,2090,2090,0
20241106,150400,24596285,2090,2090,2090,2090,0
20241106,150300,24596285,2090,2090,2090,2090,0
20241106,150200,24596285,2090,2090,2090,2090,0
20241106,150100,24596285,2090,2090,2090,2090,0
20241106,150000,24596285,2090,2090,2090,2090,0
20241106,145900,24596285,2090,2090,2090,2090,0
20241106,145800,24596285,2090,2090,2090,2090,0
20241106,145700,24596285,2090,2090,2090,2090,154
20241106,145600,24274425,2090,2090,2090,2090,0
20241106,145500,24274425,2090,2090,2090,2090,0
20241106,145400,24274425,2090,2090,2090,2090,0
20241106,145300,24274425,2090,2090,2090,2090,140
20241106,145200,23981825,2095,2095,2095,2095,0
20241106,145100,23981825,2095,2095,2095,2095,0
20241106,145000,23981825,2095,2095,2095,2095,1
20241106,144900,23979730,2095,2095,2095,2095,0
20241106,144800,23979730,2095,2095,2095,2095,0
20241106,144700,23979730,2095,2095,2095,2095,0
20241106,144600,23979730,2095,2095,2095,2095,0
20241106,144500,23979730,2095,2095,2095,2095,0
20241106,144400,23979730,2095,2095,2095,2095,1
20241106,144300,23977635,2090,2090,2090,2090,0
20241106,144200,23977635,2090,2090,2090,2090,0
20241106,144100,23977635,2090,2090,2090,2090,0
20241106,144000,23977635,2090,2090,2090,2090,0
20241106,143900,23977635,2090,2090,2090,2090,0
20241106,143800,23977635,2090,2090,2090,2090,0
20241106,143700,23977635,2090,2090,2090,2090,0
20241106,143600,23977635,2090,2090,2090,2090,0
20241106,143500,23977635,2090,2090,2090,2090,0
20241106,143400,23977635,2090,2090,2090,2090,0
20241106,143300,23977635,2090,2090,2090,2090,0
20241106,143200,23977635,2090,2090,2090,2090,12
20241106,143100,23952555,2095,2095,2095,2095,0
20241106,143000,23952555,2095,2095,2095,2095,0
20241106,142900,23952555,2095,2095,2095,2095,0
20241106,142800,23952555,2095,2095,2095,2095,0
20241106,142700,23952555,2095,2095,2095,2095,28
20241106,142600,23893895,2095,2095,2095,2095,0
20241106,142500,23893895,2095,2095,2095,2095,0
20241106,142400,23893895,2095,2095,2095,2095,0
20241106,142300,23893895,2095,2095,2095,2095,55
20241106,142200,23778670,2095,2095,2095,2095,0
20241106,142100,23778670,2095,2095,2095,2095,74
20241106,142000,23623640,2100,2100,2100,2100,5
20241106,141900,23613140,2095,2095,2095,2095,0
20241106,141800,23613140,2095,2095,2095,2095,0
20241106,141700,23613140,2095,2095,2095,2095,0
20241106,141600,23613140,2095,2095,2095,2095,0
20241106,141500,23613140,2095,2095,2095,2095,0
20241106,141400,23613140,2095,2095,2095,2095,30
20241106,141300,23550290,2100,2100,2100,2100,0
20241106,141200,23550290,2100,2100,2100,2100,0
20241106,141100,23550290,2100,2100,2100,2100,0
20241106,141000,23550290,2100,2100,2100,2100,0
20241106,140900,23550290,2100,2100,2100,2100,0
20241106,140800,23550290,2100,2100,2100,2100,0
20241106,140700,23550290,2100,2100,2100,2100,0
20241106,140600,23550290,2100,2100,2100,2100,18
20241106,140500,23512490,2095,2095,2095,2095,0
20241106,140400,23512490,2095,2095,2095,2095,0
20241106,140300,23512490,2095,2095,2095,2095,3
20241106,140200,23506205,2100,2100,2100,2100,0
20241106,140100,23506205,2100,2100,2100,2100,0
20241106,140000,23506205,2100,2100,2100,2100,0
20241106,135900,23506205,2100,2100,2100,2090,389
20241106,135800,22690875,2100,2100,2100,2100,0
20241106,135700,22690875,2100,2100,2100,2100,0
20241106,135600,22690875,2100,2100,2100,2100,0
20241106,135500,22690875,2100,2100,2100,2100,0
20241106,135400,22690875,2100,2100,2100,2100,1
20241106,135300,22688775,2095,2095,2095,2095,0
20241106,135200,22688775,2095,2095,2095,2095,0
20241106,135100,22688775,2095,2095,2095,2095,0
20241106,135000,22688775,2095,2095,2095,2095,0
20241106,134900,22688775,2095,2095,2095,2095,0
20241106,134800,22688775,2095,2095,2095,2095,0
20241106,134700,22688775,2095,2095,2095,2095,0
20241106,134600,22688775,2095,2095,2095,2095,55
20241106,134500,22573550,2090,2090,2090,2090,0
20241106,134400,22573550,2090,2090,2090,2090,0
20241106,134300,22573550,2090,2090,2090,2090,0
20241106,134200,22573550,2090,2090,2090,2090,20
20241106,134100,22531750,2090,2090,2090,2090,0
20241106,134000,22531750,2090,2095,2095,2090,660
20241106,133900,21149200,2115,2115,2115,2115,0
20241106,133800,21149200,2115,2115,2115,2115,0
20241106,133700,21149200,2115,2105,2115,2105,2
20241106,133600,21144980,2095,2095,2095,2095,0
20241106,133500,21144980,2095,2095,2095,2095,0
20241106,133400,21144980,2095,2095,2095,2095,0
20241106,133300,21144980,2095,2095,2095,2095,0
20241106,133200,21144980,2095,2095,2095,2095,0
20241106,133100,21144980,2095,2100,2100,2095,150
20241106,133000,20830720,2100,2100,2100,2100,0
20241106,132900,20830720,2100,2100,2100,2100,0
20241106,132800,20830720,2100,2100,2100,2100,0
20241106,132700,20830720,2100,2100,2100,2100,0
20241106,132600,20830720,2100,2100,2100,2100,0
20241106,132500,20830720,2100,2100,2100,2100,0
20241106,132400,20830720,2100,2100,2100,2100,0
20241106,132300,20830720,2100,2110,2110,2095,2042
20241106,132200,16537040,2110,2110,2110,2110,0
20241106,132100,16537040,2110,2110,2110,2110,0
20241106,132000,16537040,2110,2110,2110,2110,0
20241106,131900,16537040,2110,2110,2110,2110,1
20241106,131800,16534930,2110,2110,2110,2110,0
20241106,131700,16534930,2110,2110,2110,2110,0
20241106,131600,16534930,2110,2110,2110,2110,0
20241106,131500,16534930,2110,2110,2110,2110,0
20241106,131400,16534930,2110,2110,2110,2110,100
20241106,131300,16323930,2115,2115,2115,2115,0
20241106,131200,16323930,2115,2115,2115,2115,0
20241106,131100,16323930,2115,2115,2115,2115,12
20241106,131000,16298550,2110,2110,2110,2110,0
20241106,130900,16298550,2110,2110,2110,2110,37
20241106,130800,16220480,2110,2110,2110,2110,0
20241106,130700,16220480,2110,2110,2110,2110,0
20241106,130600,16220480,2110,2110,2110,2110,49
20241106,130500,16117090,2115,2115,2115,2115,0
20241106,130400,16117090,2115,2115,2115,2115,0
20241106,130300,16117090,2115,2115,2115,2115,0
20241106,130200,16117090,2115,2115,2115,2115,0
20241106,130100,16117090,2115,2115,2115,2115,0
20241106,130000,16117090,2115,2115,2115,2115,0
20241106,125900,16117090,2115,2115,2115,2115,0
20241106,125800,16117090,2115,2115,2115,2115,0
20241106,125700,16117090,2115,2115,2115,2115,0
20241106,125600,16117090,2115,2115,2115,2115,0
20241106,125500,16117090,2115,2115,2115,2115,0
20241106,125400,16117090,2115,2115,2115,2115,1
20241106,125300,16114975,2110,2110,2110,2110,0
20241106,125200,16114975,2110,2110,2110,2110,0
20241106,125100,16114975,2110,2110,2110,2110,1
20241106,125000,16112865,2110,2110,2110,2110,360
20241106,124900,15353265,2115,2115,2115,2115,588
20241106,124800,14109645,2120,2120,2120,2120,0
20241106,124700,14109645,2120,2120,2120,2120,0
20241106,124600,14109645,2120,2120,2120,2120,0
20241106,124500,14109645,2120,2120,2120,2120,7
20241106,124400,14094805,2120,2120,2120,2120,0
20241106,124300,14094805,2120,2120,2120,2120,0
20241106,124200,14094805,2120,2120,2120,2120,0
20241106,124100,14094805,2120,2120,2120,2120,0
20241106,124000,14094805,2120,2120,2120,2120,0
20241106,123900,14094805,2120,2120,2120,2120,0
20241106,123800,14094805,2120,2120,2120,2120,0
20241106,123700,14094805,2120,2120,2120,2120,0
20241106,123600,14094805,2120,2120,2120,2120,0
20241106,123500,14094805,2120,2120,2120,2120,0
20241106,123400,14094805,2120,2120,2120,2120,0
20241106,123300,14094805,2120,2120,2120,2120,32
20241106,123200,14026965,2120,2120,2120,2120,2
20241106,123100,14022725,2120,2120,2120,2120,0
20241106,123000,14022725,2120,2115,2120,2115,927
20241106,122900,12061620,2120,2120,2120,2120,0
20241106,122800,12061620,2120,2120,2120,2120,0
20241106,122700,12061620,2120,2120,2120,2120,37
20241106,122600,11983180,2120,2120,2120,2120,594
20241106,122500,10723900,2125,2125,2125,2125,0
20241106,122400,10723900,2125,2125,2125,2125,0
20241106,122300,10723900,2125,2125,2125,2125,0
20241106,122200,10723900,2125,2125,2125,2125,0
20241106,122100,10723900,2125,2125,2125,2125,0
20241106,122000,10723900,2125,2125,2125,2125,0
20241106,121900,10723900,2125,2125,2125,2125,1
20241106,121800,10721775,2125,2125,2125,2125,0
20241106,121700,10721775,2125,2125,2125,2125,0
20241106,121600,10721775,2125,2125,2125,2125,0
20241106,121500,10721775,2125,2125,2125,2125,14
20241106,121400,10692025,2125,2125,2125,2125,0
20241106,121300,10692025,2125,2125,2125,2125,0
20241106,121200,10692025,2125,2125,2125,2125,2
20241106,121100,10687775,2120,2120,2120,2120,0
20241106,121000,10687775,2120,2120,2120,2120,0
20241106,120900,10687775,2120,2120,2120,2120,380
20241106,120800,9882175,2130,2130,2130,2130,0
20241106,120700,9882175,2130,2130,2130,2130,0
20241106,120600,9882175,2130,2125,2130,2125,50
20241106,120500,9775730,2120,2120,2120,2120,0
20241106,120400,9775730,2120,2120,2120,2120,0
20241106,120300,9775730,2120,2120,2120,2120,0
20241106,120200,9775730,2120,2120,2120,2120,0
20241106,120100,9775730,2120,2120,2120,2120,0
20241106,120000,9775730,2120,2120,2120,2120,0
20241106,115900,9775730,2120,2120,2120,2120,0
20241106,115800,9775730,2120,2120,2120,2120,0
20241106,115700,9775730,2120,2120,2120,2120,0
20241106,115600,9775730,2120,2120,2120,2120,0
20241106,115500,9775730,2120,2120,2120,2120,0
20241106,115400,9775730,2120,2120,2120,2120,0
20241106,115300,9775730,2120,2120,2120,2120,0
20241106,115200,9775730,2120,2120,2120,2120,0
20241106,115100,9775730,2120,2120,2120,2120,817
20241106,115000,8043690,2120,2120,2120,2120,0
20241106,114900,8043690,2120,2120,2120,2120,0
20241106,114800,8043690,2120,2120,2120,2120,0
20241106,114700,8043690,2120,2120,2120,2120,2
20241106,114600,8039450,2115,2115,2115,2115,0
20241106,114500,8039450,2115,2115,2115,2115,0
20241106,114400,8039450,2115,2115,2115,2115,0
20241106,114300,8039450,2115,2115,2115,2115,0
20241106,114200,8039450,2115,2115,2115,2115,0
20241106,114100,8039450,2115,2115,2115,2115,0
20241106,114000,8039450,2115,2115,2115,2115,0
20241106,113900,8039450,2115,2115,2115,2115,0
20241106,113800,8039450,2115,2115,2115,2115,0
20241106,113700,8039450,2115,2115,2115,2115,0
20241106,113600,8039450,2115,2115,2115,2115,0
20241106,113500,8039450,2115,2115,2115,2115,0
20241106,113400,8039450,2115,2115,2115,2115,0
20241106,113300,8039450,2115,2115,2115,2115,0
20241106,113200,8039450,2115,2115,2115,2115,0
20241106,113100,8039450,2115,2115,2115,2115,0
20241106,113000,8039450,2115,2115,2115,2115,0
20241106,112900,8039450,2115,2115,2115,2115,0
20241106,112800,8039450,2115,2115,2115,2115,0
20241106,112700,8039450,2115,2115,2115,2115,0
20241106,112600,8039450,2115,2115,2115,2115,0
20241106,112500,8039450,2115,2115,2115,2115,0
20241106,112400,8039450,2115,2115,2115,2115,0
20241106,112300,8039450,2115,2115,2115,2115,21
20241106,112200,7995035,2120,2120,2120,2120,0
20241106,112100,7995035,2120,2120,2120,2120,0
20241106,112000,7995035,2120,2120,2120,2120,0
20241106,111900,7995035,2120,2120,2120,2120,0
20241106,111800,7995035,2120,2120,2120,2120,0
20241106,111700,7995035,2120,2120,2120,2120,0
20241106,111600,7995035,2120,2120,2120,2120,0
20241106,111500,7995035,2120,2120,2120,2120,0
20241106,111400,7995035,2120,2120,2120,2120,0
20241106,111300,7995035,2120,2120,2120,2120,0
20241106,111200,7995035,2120,2120,2120,2120,6
20241106,111100,7982315,2120,2120,2120,2120,0
20241106,111000,7982315,2120,2120,2120,2120,0
20241106,110900,7982315,2120,2120,2120,2120,0
20241106,110800,7982315,2120,2120,2120,2120,0
20241106,110700,7982315,2120,2120,2120,2120,0
20241106,110600,7982315,2120,2120,2120,2120,0
20241106,110500,7982315,2120,2120,2120,2120,0
20241106,110400,7982315,2120,2120,2120,2120,19
20241106,110300,7942035,2120,2120,2120,2120,0
20241106,110200,7942035,2120,2120,2120,2120,0
20241106,110100,7942035,2120,2120,2120,2120,0
20241106,110000,7942035,2120,2120,2120,2120,0
20241106,105900,7942035,2120,2120,2120,2120,0
20241106,105800,7942035,2120,2120,2120,2120,0
20241106,105700,7942035,2120,2120,2120,2120,0
20241106,105600,7942035,2120,2120,2120,2120,0
20241106,105500,7942035,2120,2120,2120,2120,0
20241106,105400,7942035,2120,2120,2120,2120,0
20241106,105300,7942035,2120,2120,2120,2120,0
20241106,105200,7942035,2120,2120,2120,2120,0
20241106,105100,7942035,2120,2120,2120,2120,0
20241106,105000,7942035,2120,2120,2120,2120,0
20241106,104900,7942035,2120,2120,2120,2120,0
20241106,104800,7942035,2120,2120,2120,2120,10
20241106,104700,7920835,2120,2120,2120,2120,0
20241106,104600,7920835,2120,2120,2120,2120,0
20241106,104500,7920835,2120,2120,2120,2120,0
20241106,104400,7920835,2120,2120,2120,2120,0
20241106,104300,7920835,2120,2120,2120,2120,0
20241106,104200,7920835,2120,2120,2120,2120,0
20241106,104100,7920835,2120,2120,2120,2120,0
20241106,104000,7920835,2120,2120,2120,2120,0
20241106,103900,7920835,2120,2120,2120,2120,0
20241106,103800,7920835,2120,2120,2120,2120,0
20241106,103700,7920835,2120,2120,2120,2120,165
20241106,103600,7571035,2130,2130,2130,2130,0
20241106,103500,7571035,2130,2130,2130,2130,0
20241106,103400,7571035,2130,2130,2130,2130,0
20241106,103300,7571035,2130,2130,2130,2130,0
20241106,103200,7571035,2130,2130,2130,2130,0
20241106,103100,7571035,2130,2130,2130,2130,0
20241106,103000,7571035,2130,2130,2130,2130,40
20241106,102900,7485835,2130,2130,2130,2130,0
20241106,102800,7485835,2130,2130,2130,2130,0
20241106,102700,7485835,2130,2125,2130,2120,22
20241106,102600,7439020,2130,2125,2130,2125,270
20241106,102500,6864980,2120,2120,2120,2120,20
20241106,102400,6822580,2120,2120,2120,2120,1
20241106,102300,6820460,2115,2115,2115,2115,0
20241106,102200,6820460,2115,2115,2115,2115,0
20241106,102100,6820460,2115,2115,2115,2115,63
20241106,102000,6687215,2120,2120,2120,2120,84
20241106,101900,6509135,2120,2120,2120,2120,0
20241106,101800,6509135,2120,2120,2120,2120,0
20241106,101700,6509135,2120,2120,2120,2120,0
20241106,101600,6509135,2120,2120,2120,2120,0
20241106,101500,6509135,2120,2120,2120,2120,0
20241106,101400,6509135,2120,2120,2120,2120,0
20241106,101300,6509135,2120,2120,2120,2120,0
20241106,101200,6509135,2120,2120,2120,2120,0
20241106,101100,6509135,2120,2120,2120,2120,0
20241106,101000,6509135,2120,2120,2120,2120,0
20241106,100900,6509135,2120,2120,2120,2120,0
20241106,100800,6509135,2120,2120,2120,2120,0
20241106,100700,6509135,2120,2120,2120,2120,0
20241106,100600,6509135,2120,2120,2120,2120,0
20241106,100500,6509135,2120,2120,2120,2120,0
20241106,100400,6509135,2120,2120,2120,2120,0
20241106,100300,6509135,2120,2120,2120,2120,0
20241106,100200,6509135,2120,2120,2120,2120,15
20241106,100100,6477335,2120,2120,2120,2120,15
20241106,100000,6445535,2120,2120,2120,2120,0
20241106,095900,6445535,2120,2120,2120,2120,0
20241106,095800,6445535,2120,2120,2120,2120,0
20241106,095700,6445535,2120,2120,2120,2120,0
20241106,095600,6445535,2120,2120,2120,2120,0
20241106,095500,6445535,2120,2120,2120,2120,400
20241106,095400,5597535,2125,2125,2125,2125,0
20241106,095300,5597535,2125,2125,2125,2125,0
20241106,095200,5597535,2125,2125,2125,2125,0
20241106,095100,5597535,2125,2125,2125,2125,30
20241106,095000,5533785,2125,2125,2125,2125,0
20241106,094900,5533785,2125,2125,2125,2125,1
20241106,094800,5531660,2125,2125,2125,2125,0
20241106,094700,5531660,2125,2125,2125,2125,0
20241106,094600,5531660,2125,2125,2125,2125,0
20241106,094500,5531660,2125,2125,2125,2125,0
20241106,094400,5531660,2125,2125,2125,2125,0
20241106,094300,5531660,2125,2125,2125,2125,0
20241106,094200,5531660,2125,2125,2125,2125,0
20241106,094100,5531660,2125,2125,2125,2125,0
20241106,094000,5531660,2125,2125,2125,2125,3
20241106,093900,5525285,2125,2125,2125,2125,0
20241106,093800,5525285,2125,2125,2125,2125,0
20241106,093700,5525285,2125,2125,2125,2125,48
20241106,093600,5423285,2125,2120,2125,2120,4
20241106,093500,5414800,2125,2125,2125,2125,0
20241106,093400,5414800,2125,2125,2125,2125,1
20241106,093300,5412675,2125,2125,2125,2125,1
20241106,093200,5410550,2120,2120,2120,2120,20
20241106,093100,5368150,2125,2125,2125,2125,51
20241106,093000,5259775,2125,2125,2125,2125,35
20241106,092900,5185400,2125,2125,2125,2125,0
20241106,092800,5185400,2125,2125,2125,2125,47
20241106,092700,5085525,2120,2120,2120,2120,0
20241106,092600,5085525,2120,2120,2120,2120,0
20241106,092500,5085525,2120,2120,2120,2120,0
20241106,092400,5085525,2120,2120,2120,2120,0
20241106,092300,5085525,2120,2120,2120,2120,0
20241106,092200,5085525,2120,2120,2120,2120,100
20241106,092100,4873525,2120,2120,2120,2120,0
20241106,092000,4873525,2120,2120,2120,2120,226
20241106,091900,4394405,2120,2120,2120,2120,0
20241106,091800,4394405,2120,2120,2120,2120,300
20241106,091700,3758405,2120,2120,2120,2120,0
20241106,091600,3758405,2120,2125,2125,2120,133
20241106,091500,3475875,2125,2125,2125,2125,200
20241106,091400,3050875,2130,2125,2130,2125,287
20241106,091300,2440995,2120,2120,2120,2120,0
20241106,091200,2440995,2120,2120,2120,2120,114
20241106,091100,2199315,2115,2115,2115,2115,0
20241106,091000,2199315,2115,2115,2115,2115,8
20241106,090900,2182395,2115,2115,2115,2115,0
20241106,090800,2182395,2115,2115,2115,2115,34
20241106,090700,2110485,2115,2115,2115,2115,48
20241106,090600,2008965,2120,2120,2120,2120,2
20241106,090500,2004725,2115,2115,2115,2115,173
20241106,090400,1638830,2120,2120,2120,2120,41
20241106,090300,1551910,2125,2120,2125,2120,504
20241106,090200,483410,2120,2120,2120,2120,0
20241106,090100,483410,2120,2120,2120,2120,43
20241106,090000,392250,2125,2120,2125,2120,135