stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185500,27884455,2120,2120,2120,2120,712
20241108,185400,27884455,2120,2120,2120,2120,0
20241108,185300,27884455,2120,2120,2120,2120,0
20241108,185200,27884455,2120,2120,2120,2120,0
20241108,185100,27884455,2120,2120,2120,2120,0
20241108,185000,27884455,2120,2120,2120,2120,0
20241108,184900,27884455,2120,2120,2120,2120,0
20241108,184800,27884455,2120,2120,2120,2120,0
20241108,184700,27884455,2120,2120,2120,2120,0
20241108,184600,27884455,2120,2120,2120,2120,0
20241108,184500,27884455,2120,2120,2120,2120,0
20241108,184400,27884455,2120,2120,2120,2120,0
20241108,184300,27884455,2120,2120,2120,2120,0
20241108,184200,27884455,2120,2120,2120,2120,0
20241108,184100,27884455,2120,2120,2120,2120,0
20241108,184000,27884455,2120,2120,2120,2120,0
20241108,183900,27884455,2120,2120,2120,2120,0
20241108,183800,27884455,2120,2120,2120,2120,0
20241108,183700,27884455,2120,2120,2120,2120,0
20241108,183600,27884455,2120,2120,2120,2120,0
20241108,183500,27884455,2120,2120,2120,2120,0
20241108,183400,27884455,2120,2120,2120,2120,0
20241108,183300,27884455,2120,2120,2120,2120,0
20241108,183200,27884455,2120,2120,2120,2120,0
20241108,183100,27884455,2120,2120,2120,2120,0
20241108,183000,27884455,2120,2120,2120,2120,0
20241108,182900,27884455,2120,2120,2120,2120,0
20241108,182800,27884455,2120,2120,2120,2120,0
20241108,182700,27884455,2120,2120,2120,2120,0
20241108,182600,27884455,2120,2120,2120,2120,0
20241108,182500,27884455,2120,2120,2120,2120,712
20241108,182400,27884455,2120,2120,2120,2120,0
20241108,182300,27884455,2120,2120,2120,2120,0
20241108,182200,27884455,2120,2120,2120,2120,0
20241108,182100,27884455,2120,2120,2120,2120,0
20241108,182000,27884455,2120,2120,2120,2120,0
20241108,181900,27884455,2120,2120,2120,2120,0
20241108,181800,27884455,2120,2120,2120,2120,0
20241108,181700,27884455,2120,2120,2120,2120,0
20241108,181600,27884455,2120,2120,2120,2120,0
20241108,181500,27884455,2120,2120,2120,2120,0
20241108,181400,27884455,2120,2120,2120,2120,0
20241108,181300,27884455,2120,2120,2120,2120,0
20241108,181200,27884455,2120,2120,2120,2120,0
20241108,181100,27884455,2120,2120,2120,2120,0
20241108,181000,27884455,2120,2120,2120,2120,0
20241108,180900,27884455,2120,2120,2120,2120,0
20241108,180800,27884455,2120,2120,2120,2120,0
20241108,180700,27884455,2120,2120,2120,2120,0
20241108,180600,27884455,2120,2120,2120,2120,0
20241108,180500,27884455,2120,2120,2120,2120,0
20241108,180400,27884455,2120,2120,2120,2120,0
20241108,180300,27884455,2120,2120,2120,2120,0
20241108,180200,27884455,2120,2120,2120,2120,0
20241108,180100,27884455,2120,2120,2120,2120,0
20241108,180000,27884455,2120,2120,2120,2120,0
20241108,175900,27884455,2120,2120,2120,2120,0
20241108,175800,27884455,2120,2120,2120,2120,0
20241108,175700,27884455,2120,2120,2120,2120,0
20241108,175600,27884455,2120,2120,2120,2120,0
20241108,175500,27884455,2120,2120,2120,2120,712
20241108,175400,27884455,2120,2120,2120,2120,0
20241108,175300,27884455,2120,2120,2120,2120,0
20241108,175200,27884455,2120,2120,2120,2120,0
20241108,175100,27884455,2120,2120,2120,2120,0
20241108,175000,27884455,2120,2120,2120,2120,0
20241108,174900,27884455,2120,2120,2120,2120,0
20241108,174800,27884455,2120,2120,2120,2120,0
20241108,174700,27884455,2120,2120,2120,2120,0
20241108,174600,27884455,2120,2120,2120,2120,0
20241108,174500,27884455,2120,2120,2120,2120,0
20241108,174400,27884455,2120,2120,2120,2120,0
20241108,174300,27884455,2120,2120,2120,2120,0
20241108,174200,27884455,2120,2120,2120,2120,0
20241108,174100,27884455,2120,2120,2120,2120,0
20241108,174000,27884455,2120,2120,2120,2120,0
20241108,173900,27884455,2120,2120,2120,2120,0
20241108,173800,27884455,2120,2120,2120,2120,0
20241108,173700,27884455,2120,2120,2120,2120,0
20241108,173600,27884455,2120,2120,2120,2120,0
20241108,173500,27884455,2120,2120,2120,2120,0
20241108,173400,27884455,2120,2120,2120,2120,0
20241108,173300,27884455,2120,2120,2120,2120,0
20241108,173200,27884455,2120,2120,2120,2120,0
20241108,173100,27884455,2120,2120,2120,2120,0
20241108,173000,27884455,2120,2120,2120,2120,0
20241108,172900,27884455,2120,2120,2120,2120,0
20241108,172800,27884455,2120,2120,2120,2120,0
20241108,172700,27884455,2120,2120,2120,2120,0
20241108,172600,27884455,2120,2120,2120,2120,0
20241108,172500,27884455,2120,2120,2120,2120,712
20241108,172400,27884455,2120,2120,2120,2120,0
20241108,172300,27884455,2120,2120,2120,2120,0
20241108,172200,27884455,2120,2120,2120,2120,0
20241108,172100,27884455,2120,2120,2120,2120,0
20241108,172000,27884455,2120,2120,2120,2120,0
20241108,171900,27884455,2120,2120,2120,2120,0
20241108,171800,27884455,2120,2120,2120,2120,0
20241108,171700,27884455,2120,2120,2120,2120,0
20241108,171600,27884455,2120,2120,2120,2120,0
20241108,171500,27884455,2120,2120,2120,2120,0
20241108,171400,27884455,2120,2120,2120,2120,0
20241108,171300,27884455,2120,2120,2120,2120,0
20241108,171200,27884455,2120,2120,2120,2120,0
20241108,171100,27884455,2120,2120,2120,2120,0
20241108,171000,27884455,2120,2120,2120,2120,0
20241108,170900,27884455,2120,2120,2120,2120,0
20241108,170800,27884455,2120,2120,2120,2120,0
20241108,170700,27884455,2120,2120,2120,2120,0
20241108,170600,27884455,2120,2120,2120,2120,0
20241108,170500,27884455,2120,2120,2120,2120,0
20241108,170400,27884455,2120,2120,2120,2120,0
20241108,170300,27884455,2120,2120,2120,2120,0
20241108,170200,27884455,2120,2120,2120,2120,0
20241108,170100,27884455,2120,2120,2120,2120,0
20241108,170000,27884455,2120,2120,2120,2120,0
20241108,165900,27884455,2120,2120,2120,2120,0
20241108,165800,27884455,2120,2120,2120,2120,0
20241108,165700,27884455,2120,2120,2120,2120,0
20241108,165600,27884455,2120,2120,2120,2120,0
20241108,165500,27884455,2120,2120,2120,2120,712
20241108,165400,27884455,2120,2120,2120,2120,0
20241108,165300,27884455,2120,2120,2120,2120,0
20241108,165200,27884455,2120,2120,2120,2120,0
20241108,165100,27884455,2120,2120,2120,2120,0
20241108,165000,27884455,2120,2120,2120,2120,0
20241108,164900,27884455,2120,2120,2120,2120,0
20241108,164800,27884455,2120,2120,2120,2120,0
20241108,164700,27884455,2120,2120,2120,2120,0
20241108,164600,27884455,2120,2120,2120,2120,0
20241108,164500,27884455,2120,2120,2120,2120,0
20241108,164400,27884455,2120,2120,2120,2120,0
20241108,164300,27884455,2120,2120,2120,2120,0
20241108,164200,27884455,2120,2120,2120,2120,0
20241108,164100,27884455,2120,2120,2120,2120,0
20241108,164000,27884455,2120,2120,2120,2120,0
20241108,163900,27884455,2120,2120,2120,2120,0
20241108,163800,27884455,2120,2120,2120,2120,0
20241108,163700,27884455,2120,2120,2120,2120,0
20241108,163600,27884455,2120,2120,2120,2120,0
20241108,163500,27884455,2120,2120,2120,2120,0
20241108,163400,27884455,2120,2120,2120,2120,0
20241108,163300,27884455,2120,2120,2120,2120,0
20241108,163200,27884455,2120,2120,2120,2120,0
20241108,163100,27884455,2120,2120,2120,2120,0
20241108,163000,27884455,2120,2120,2120,2120,0
20241108,162900,27884455,2120,2120,2120,2120,0
20241108,162800,27884455,2120,2120,2120,2120,0
20241108,162700,27884455,2120,2120,2120,2120,0
20241108,162600,27884455,2120,2120,2120,2120,0
20241108,162500,27884455,2120,2120,2120,2120,712
20241108,162400,27884455,2120,2120,2120,2120,0
20241108,162300,27884455,2120,2120,2120,2120,0
20241108,162200,27884455,2120,2120,2120,2120,0
20241108,162100,27884455,2120,2120,2120,2120,0
20241108,162000,27884455,2120,2120,2120,2120,0
20241108,161900,27884455,2120,2120,2120,2120,0
20241108,161800,27884455,2120,2120,2120,2120,0
20241108,161700,27884455,2120,2120,2120,2120,0
20241108,161600,27884455,2120,2120,2120,2120,0
20241108,161500,27884455,2120,2120,2120,2120,0
20241108,161400,27884455,2120,2120,2120,2120,0
20241108,161300,27884455,2120,2120,2120,2120,0
20241108,161200,27884455,2120,2120,2120,2120,0
20241108,161100,27884455,2120,2120,2120,2120,0
20241108,161000,27884455,2120,2120,2120,2120,0
20241108,160900,27884455,2120,2120,2120,2120,0
20241108,160800,27884455,2120,2120,2120,2120,0
20241108,160700,27884455,2120,2120,2120,2120,0
20241108,160600,27884455,2120,2120,2120,2120,0
20241108,160500,27884455,2120,2120,2120,2120,0
20241108,160400,27884455,2120,2120,2120,2120,0
20241108,160300,27884455,2120,2120,2120,2120,0
20241108,160200,27884455,2120,2120,2120,2120,0
20241108,160100,27884455,2120,2120,2120,2120,0
20241108,160000,27884455,2120,2120,2120,2120,0
20241108,155900,27884455,2120,2120,2120,2120,0
20241108,155800,27884455,2120,2120,2120,2120,0
20241108,155700,27884455,2120,2120,2120,2120,0
20241108,155600,27884455,2120,2120,2120,2120,0
20241108,155500,27884455,2120,2120,2120,2120,712
20241108,155400,27884455,2120,2120,2120,2120,0
20241108,155300,27884455,2120,2120,2120,2120,0
20241108,155200,27884455,2120,2120,2120,2120,0
20241108,155100,27884455,2120,2120,2120,2120,0
20241108,155000,27884455,2120,2120,2120,2120,0
20241108,154900,27884455,2120,2120,2120,2120,0
20241108,154800,27884455,2120,2120,2120,2120,0
20241108,154700,27884455,2120,2120,2120,2120,0
20241108,154600,27884455,2120,2120,2120,2120,0
20241108,154500,27884455,2120,2120,2120,2120,0
20241108,154400,27884455,2120,2120,2120,2120,0
20241108,154300,27884455,2120,2120,2120,2120,0
20241108,154200,27884455,2120,2120,2120,2120,0
20241108,154100,27884455,2120,2120,2120,2120,0
20241108,154000,27884455,2120,2120,2120,2120,0
20241108,153900,27884455,2120,2120,2120,2120,0
20241108,153800,27884455,2120,2120,2120,2120,0
20241108,153700,27884455,2120,2120,2120,2120,0
20241108,153600,27884455,2120,2120,2120,2120,0
20241108,153500,27884455,2120,2120,2120,2120,0
20241108,153400,27884455,2120,2120,2120,2120,0
20241108,153300,27884455,2120,2120,2120,2120,0
20241108,153200,27884455,2120,2120,2120,2120,0
20241108,153100,27884455,2120,2120,2120,2120,0
20241108,153000,27884455,2120,2120,2120,2120,712
20241108,152900,26375015,2100,2100,2100,2100,0
20241108,152800,26375015,2100,2100,2100,2100,0
20241108,152700,26375015,2100,2100,2100,2100,0
20241108,152600,26375015,2100,2100,2100,2100,0
20241108,152500,26375015,2100,2100,2100,2100,0
20241108,152400,26375015,2100,2100,2100,2100,0
20241108,152300,26375015,2100,2100,2100,2100,0
20241108,152200,26375015,2100,2100,2100,2100,0
20241108,152100,26375015,2100,2100,2100,2100,0
20241108,152000,26375015,2100,2100,2100,2100,0
20241108,151900,26375015,2100,2100,2100,2100,8
20241108,151800,26358215,2100,2100,2100,2100,5
20241108,151700,26347715,2100,2100,2100,2100,8
20241108,151600,26330915,2100,2100,2100,2100,19
20241108,151500,26291015,2100,2100,2100,2100,10
20241108,151400,26270015,2100,2100,2100,2100,10
20241108,151300,26249015,2100,2100,2100,2100,12
20241108,151200,26223815,2100,2100,2100,2100,9
20241108,151100,26204915,2100,2100,2100,2100,11
20241108,151000,26181815,2100,2100,2100,2100,25
20241108,150900,26129315,2100,2100,2100,2100,18
20241108,150800,26091515,2100,2100,2105,2100,11
20241108,150700,26068410,2100,2100,2100,2100,11
20241108,150600,26045310,2100,2100,2100,2100,11
20241108,150500,26022210,2100,2100,2100,2100,10
20241108,150400,26001210,2100,2100,2100,2100,161
20241108,150300,25663110,2100,2100,2100,2100,7
20241108,150200,25648410,2100,2100,2100,2100,5
20241108,150100,25637910,2100,2100,2100,2100,5
20241108,150000,25627410,2100,2100,2100,2100,44
20241108,145900,25535010,2100,2100,2100,2100,0
20241108,145800,25535010,2100,2100,2100,2100,0
20241108,145700,25535010,2100,2100,2100,2100,0
20241108,145600,25535010,2100,2100,2100,2100,0
20241108,145500,25535010,2100,2100,2100,2100,0
20241108,145400,25535010,2100,2100,2100,2100,0
20241108,145300,25535010,2100,2100,2100,2100,0
20241108,145200,25535010,2100,2100,2100,2100,100
20241108,145100,25325010,2100,2105,2105,2100,60
20241108,145000,25199000,2110,2110,2110,2110,0
20241108,144900,25199000,2110,2110,2110,2110,0
20241108,144800,25199000,2110,2110,2110,2110,0
20241108,144700,25199000,2110,2110,2110,2110,0
20241108,144600,25199000,2110,2110,2110,2110,2
20241108,144500,25194780,2110,2110,2110,2110,0
20241108,144400,25194780,2110,2110,2110,2110,0
20241108,144300,25194780,2110,2110,2110,2110,0
20241108,144200,25194780,2110,2110,2110,2110,0
20241108,144100,25194780,2110,2110,2110,2110,0
20241108,144000,25194780,2110,2110,2110,2110,0
20241108,143900,25194780,2110,2110,2110,2110,0
20241108,143800,25194780,2110,2110,2110,2110,0
20241108,143700,25194780,2110,2110,2110,2110,10
20241108,143600,25173680,2110,2110,2110,2110,6
20241108,143500,25161020,2110,2110,2110,2110,0
20241108,143400,25161020,2110,2110,2110,2110,0
20241108,143300,25161020,2110,2110,2110,2110,0
20241108,143200,25161020,2110,2110,2110,2110,0
20241108,143100,25161020,2110,2110,2110,2110,0
20241108,143000,25161020,2110,2110,2110,2110,0
20241108,142900,25161020,2110,2110,2110,2110,0
20241108,142800,25161020,2110,2110,2110,2110,1
20241108,142700,25158910,2110,2110,2110,2110,0
20241108,142600,25158910,2110,2110,2110,2110,21
20241108,142500,25114600,2110,2110,2110,2110,0
20241108,142400,25114600,2110,2110,2110,2110,0
20241108,142300,25114600,2110,2110,2110,2110,0
20241108,142200,25114600,2110,2110,2110,2110,0
20241108,142100,25114600,2110,2110,2110,2110,0
20241108,142000,25114600,2110,2110,2110,2110,0
20241108,141900,25114600,2110,2110,2110,2110,0
20241108,141800,25114600,2110,2110,2110,2110,0
20241108,141700,25114600,2110,2110,2110,2110,0
20241108,141600,25114600,2110,2110,2110,2110,0
20241108,141500,25114600,2110,2110,2110,2110,0
20241108,141400,25114600,2110,2110,2110,2110,0
20241108,141300,25114600,2110,2110,2110,2110,0
20241108,141200,25114600,2110,2110,2110,2110,0
20241108,141100,25114600,2110,2110,2110,2110,0
20241108,141000,25114600,2110,2110,2110,2110,0
20241108,140900,25114600,2110,2110,2110,2110,0
20241108,140800,25114600,2110,2110,2110,2110,0
20241108,140700,25114600,2110,2110,2110,2110,0
20241108,140600,25114600,2110,2110,2110,2110,0
20241108,140500,25114600,2110,2110,2110,2110,0
20241108,140400,25114600,2110,2110,2110,2110,0
20241108,140300,25114600,2110,2110,2110,2110,0
20241108,140200,25114600,2110,2110,2110,2110,0
20241108,140100,25114600,2110,2110,2110,2110,0
20241108,140000,25114600,2110,2110,2110,2110,0
20241108,135900,25114600,2110,2110,2110,2110,0
20241108,135800,25114600,2110,2110,2110,2110,0
20241108,135700,25114600,2110,2110,2110,2110,0
20241108,135600,25114600,2110,2110,2110,2110,1
20241108,135500,25112490,2110,2110,2110,2110,0
20241108,135400,25112490,2110,2110,2110,2110,0
20241108,135300,25112490,2110,2110,2110,2110,0
20241108,135200,25112490,2110,2110,2110,2110,0
20241108,135100,25112490,2110,2110,2110,2110,0
20241108,135000,25112490,2110,2110,2110,2110,0
20241108,134900,25112490,2110,2110,2110,2110,1
20241108,134800,25110380,2110,2110,2110,2110,0
20241108,134700,25110380,2110,2110,2110,2110,0
20241108,134600,25110380,2110,2110,2110,2110,0
20241108,134500,25110380,2110,2110,2110,2110,0
20241108,134400,25110380,2110,2110,2110,2110,0
20241108,134300,25110380,2110,2110,2110,2110,4
20241108,134200,25101940,2100,2100,2100,2100,0
20241108,134100,25101940,2100,2100,2100,2100,1428
20241108,134000,22103140,2105,2105,2105,2105,553
20241108,133900,20939075,2110,2110,2110,2110,118
20241108,133800,20690095,2110,2110,2110,2110,0
20241108,133700,20690095,2110,2110,2110,2110,0
20241108,133600,20690095,2110,2110,2110,2110,0
20241108,133500,20690095,2110,2110,2110,2110,0
20241108,133400,20690095,2110,2110,2110,2110,0
20241108,133300,20690095,2110,2110,2110,2110,0
20241108,133200,20690095,2110,2110,2110,2110,0
20241108,133100,20690095,2110,2105,2110,2105,282
20241108,133000,20095105,2105,2105,2105,2105,2
20241108,132900,20090895,2105,2105,2105,2105,0
20241108,132800,20090895,2105,2105,2105,2105,0
20241108,132700,20090895,2105,2105,2105,2105,1
20241108,132600,20088790,2105,2105,2105,2105,0
20241108,132500,20088790,2105,2105,2105,2105,0
20241108,132400,20088790,2105,2105,2105,2105,0
20241108,132300,20088790,2105,2105,2105,2105,0
20241108,132200,20088790,2105,2105,2105,2105,12
20241108,132100,20063530,2105,2105,2105,2105,0
20241108,132000,20063530,2105,2105,2105,2105,0
20241108,131900,20063530,2105,2105,2105,2105,0
20241108,131800,20063530,2105,2105,2105,2105,0
20241108,131700,20063530,2105,2105,2105,2105,0
20241108,131600,20063530,2105,2105,2105,2105,0
20241108,131500,20063530,2105,2105,2105,2105,0
20241108,131400,20063530,2105,2105,2105,2105,0
20241108,131300,20063530,2105,2105,2105,2105,100
20241108,131200,19853030,2105,2105,2105,2105,1
20241108,131100,19850925,2100,2100,2100,2100,0
20241108,131000,19850925,2100,2100,2100,2100,0
20241108,130900,19850925,2100,2100,2100,2100,0
20241108,130800,19850925,2100,2100,2100,2100,0
20241108,130700,19850925,2100,2100,2100,2100,0
20241108,130600,19850925,2100,2100,2100,2100,0
20241108,130500,19850925,2100,2100,2100,2100,0
20241108,130400,19850925,2100,2100,2100,2100,0
20241108,130300,19850925,2100,2100,2100,2100,0
20241108,130200,19850925,2100,2100,2100,2100,0
20241108,130100,19850925,2100,2100,2100,2100,0
20241108,130000,19850925,2100,2100,2100,2100,1
20241108,125900,19848825,2110,2110,2110,2110,0
20241108,125800,19848825,2110,2110,2110,2110,0
20241108,125700,19848825,2110,2105,2110,2105,2
20241108,125600,19844610,2105,2105,2105,2105,0
20241108,125500,19844610,2105,2105,2105,2105,1
20241108,125400,19842505,2105,2105,2105,2105,0
20241108,125300,19842505,2105,2105,2105,2105,0
20241108,125200,19842505,2105,2105,2105,2105,0
20241108,125100,19842505,2105,2105,2105,2105,1
20241108,125000,19840400,2100,2100,2100,2100,0
20241108,124900,19840400,2100,2100,2100,2100,0
20241108,124800,19840400,2100,2100,2100,2100,0
20241108,124700,19840400,2100,2105,2105,2100,1000
20241108,124600,17738130,2105,2105,2105,2105,0
20241108,124500,17738130,2105,2105,2105,2105,0
20241108,124400,17738130,2105,2105,2105,2105,1
20241108,124300,17736025,2105,2105,2105,2105,0
20241108,124200,17736025,2105,2105,2105,2105,0
20241108,124100,17736025,2105,2105,2105,2105,50
20241108,124000,17630775,2105,2105,2105,2105,1
20241108,123900,17628670,2105,2105,2105,2105,0
20241108,123800,17628670,2105,2105,2105,2105,0
20241108,123700,17628670,2105,2105,2105,2105,0
20241108,123600,17628670,2105,2105,2105,2105,1
20241108,123500,17626565,2105,2105,2105,2105,0
20241108,123400,17626565,2105,2105,2105,2105,0
20241108,123300,17626565,2105,2105,2105,2105,0
20241108,123200,17626565,2105,2105,2105,2105,1
20241108,123100,17624460,2105,2105,2105,2105,0
20241108,123000,17624460,2105,2105,2105,2105,0
20241108,122900,17624460,2105,2105,2105,2105,0
20241108,122800,17624460,2105,2105,2105,2105,1
20241108,122700,17622355,2105,2105,2105,2105,0
20241108,122600,17622355,2105,2105,2105,2105,0
20241108,122500,17622355,2105,2105,2105,2105,0
20241108,122400,17622355,2105,2105,2105,2105,1
20241108,122300,17620250,2105,2105,2105,2105,0
20241108,122200,17620250,2105,2105,2105,2105,0
20241108,122100,17620250,2105,2105,2105,2105,0
20241108,122000,17620250,2105,2105,2105,2105,1301
20241108,121900,14881645,2105,2105,2105,2105,0
20241108,121800,14881645,2105,2105,2105,2105,0
20241108,121700,14881645,2105,2105,2105,2105,0
20241108,121600,14881645,2105,2105,2105,2105,1
20241108,121500,14879540,2105,2105,2105,2105,0
20241108,121400,14879540,2105,2105,2105,2105,0
20241108,121300,14879540,2105,2105,2105,2105,0
20241108,121200,14879540,2105,2105,2105,2105,1
20241108,121100,14877435,2105,2105,2105,2105,0
20241108,121000,14877435,2105,2105,2105,2105,0
20241108,120900,14877435,2105,2105,2105,2105,0
20241108,120800,14877435,2105,2105,2105,2105,21
20241108,120700,14833230,2105,2105,2105,2105,0
20241108,120600,14833230,2105,2105,2105,2105,0
20241108,120500,14833230,2105,2105,2105,2105,0
20241108,120400,14833230,2105,2105,2105,2105,1
20241108,120300,14831125,2105,2105,2105,2105,0
20241108,120200,14831125,2105,2105,2105,2105,0
20241108,120100,14831125,2105,2105,2105,2105,0
20241108,120000,14831125,2105,2105,2105,2105,1
20241108,115900,14829020,2110,2110,2110,2110,0
20241108,115800,14829020,2110,2110,2110,2110,0
20241108,115700,14829020,2110,2110,2110,2110,179
20241108,115600,14451330,2110,2110,2110,2110,1
20241108,115500,14449220,2110,2110,2110,2110,0
20241108,115400,14449220,2110,2110,2110,2110,0
20241108,115300,14449220,2110,2110,2110,2110,0
20241108,115200,14449220,2110,2110,2110,2110,1
20241108,115100,14447110,2110,2110,2110,2110,0
20241108,115000,14447110,2110,2110,2110,2110,0
20241108,114900,14447110,2110,2110,2110,2110,0
20241108,114800,14447110,2110,2110,2110,2110,19
20241108,114700,14407020,2110,2110,2110,2110,4
20241108,114600,14398580,2105,2105,2105,2105,0
20241108,114500,14398580,2105,2105,2105,2105,0
20241108,114400,14398580,2105,2105,2105,2105,1
20241108,114300,14396475,2105,2105,2105,2105,0
20241108,114200,14396475,2105,2105,2105,2105,0
20241108,114100,14396475,2105,2105,2105,2105,0
20241108,114000,14396475,2105,2105,2105,2105,1
20241108,113900,14394370,2105,2105,2105,2105,0
20241108,113800,14394370,2105,2105,2105,2105,0
20241108,113700,14394370,2105,2105,2105,2105,0
20241108,113600,14394370,2105,2105,2105,2105,1
20241108,113500,14392265,2105,2105,2105,2105,0
20241108,113400,14392265,2105,2105,2105,2105,1
20241108,113300,14390160,2105,2105,2105,2105,0
20241108,113200,14390160,2105,2105,2105,2105,1
20241108,113100,14388055,2110,2110,2110,2110,0
20241108,113000,14388055,2110,2110,2110,2110,0
20241108,112900,14388055,2110,2110,2110,2110,0
20241108,112800,14388055,2110,2110,2110,2110,0
20241108,112700,14388055,2110,2110,2110,2110,0
20241108,112600,14388055,2110,2110,2110,2110,1
20241108,112500,14385945,2105,2105,2105,2105,0
20241108,112400,14385945,2105,2105,2105,2105,0
20241108,112300,14385945,2105,2105,2105,2105,0
20241108,112200,14385945,2105,2105,2105,2105,266
20241108,112100,13826015,2105,2105,2105,2105,0
20241108,112000,13826015,2105,2105,2105,2105,1
20241108,111900,13823910,2110,2110,2110,2110,11
20241108,111800,13800700,2105,2105,2105,2105,0
20241108,111700,13800700,2105,2105,2105,2105,0
20241108,111600,13800700,2105,2105,2105,2105,1
20241108,111500,13798595,2105,2105,2105,2105,347
20241108,111400,13068160,2105,2105,2105,2105,0
20241108,111300,13068160,2105,2105,2105,2105,0
20241108,111200,13068160,2105,2105,2105,2105,1
20241108,111100,13066055,2105,2105,2105,2105,0
20241108,111000,13066055,2105,2105,2105,2105,0
20241108,110900,13066055,2105,2105,2105,2105,0
20241108,110800,13066055,2105,2105,2105,2105,1
20241108,110700,13063950,2105,2105,2105,2105,0
20241108,110600,13063950,2105,2105,2105,2105,0
20241108,110500,13063950,2105,2105,2105,2105,0
20241108,110400,13063950,2105,2105,2105,2105,1
20241108,110300,13061845,2105,2105,2105,2105,0
20241108,110200,13061845,2105,2105,2105,2105,0
20241108,110100,13061845,2105,2105,2105,2105,0
20241108,110000,13061845,2105,2105,2105,2105,1
20241108,105900,13059740,2115,2115,2115,2115,0
20241108,105800,13059740,2115,2115,2115,2115,0
20241108,105700,13059740,2115,2115,2115,2115,0
20241108,105600,13059740,2115,2115,2115,2115,0
20241108,105500,13059740,2115,2115,2115,2115,0
20241108,105400,13059740,2115,2115,2115,2115,0
20241108,105300,13059740,2115,2115,2115,2115,0
20241108,105200,13059740,2115,2115,2115,2115,0
20241108,105100,13059740,2115,2115,2115,2115,0
20241108,105000,13059740,2115,2115,2115,2115,0
20241108,104900,13059740,2115,2115,2115,2115,0
20241108,104800,13059740,2115,2115,2115,2115,143
20241108,104700,12757295,2115,2115,2115,2115,0
20241108,104600,12757295,2115,2115,2115,2115,21
20241108,104500,12712880,2115,2115,2115,2115,0
20241108,104400,12712880,2115,2115,2115,2115,0
20241108,104300,12712880,2115,2115,2115,2115,0
20241108,104200,12712880,2115,2115,2115,2115,0
20241108,104100,12712880,2115,2115,2115,2115,0
20241108,104000,12712880,2115,2115,2115,2115,0
20241108,103900,12712880,2115,2115,2115,2115,4
20241108,103800,12704420,2115,2115,2115,2115,0
20241108,103700,12704420,2115,2115,2115,2115,0
20241108,103600,12704420,2115,2115,2115,2115,0
20241108,103500,12704420,2115,2115,2115,2115,0
20241108,103400,12704420,2115,2115,2115,2115,0
20241108,103300,12704420,2115,2115,2115,2115,0
20241108,103200,12704420,2115,2115,2115,2115,0
20241108,103100,12704420,2115,2115,2115,2115,0
20241108,103000,12704420,2115,2115,2115,2115,0
20241108,102900,12704420,2115,2115,2115,2115,0
20241108,102800,12704420,2115,2115,2115,2115,1
20241108,102700,12702305,2115,2115,2115,2115,2
20241108,102600,12698075,2115,2115,2115,2115,0
20241108,102500,12698075,2115,2115,2115,2115,10
20241108,102400,12676925,2120,2120,2120,2120,0
20241108,102300,12676925,2120,2120,2120,2120,0
20241108,102200,12676925,2120,2120,2120,2120,0
20241108,102100,12676925,2120,2120,2120,2120,0
20241108,102000,12676925,2120,2120,2120,2120,0
20241108,101900,12676925,2120,2120,2120,2120,0
20241108,101800,12676925,2120,2120,2120,2120,0
20241108,101700,12676925,2120,2120,2120,2120,1
20241108,101600,12674805,2120,2120,2120,2120,0
20241108,101500,12674805,2120,2120,2120,2120,0
20241108,101400,12674805,2120,2120,2120,2120,0
20241108,101300,12674805,2120,2120,2120,2120,0
20241108,101200,12674805,2120,2115,2120,2115,1890
20241108,101100,8668505,2110,2110,2110,2110,310
20241108,101000,8014405,2100,2100,2100,2100,0
20241108,100900,8014405,2100,2100,2100,2100,30
20241108,100800,7951405,2100,2100,2100,2100,1000
20241108,100700,5851405,2110,2110,2110,2110,0
20241108,100600,5851405,2110,2110,2110,2110,0
20241108,100500,5851405,2110,2110,2110,2110,0
20241108,100400,5851405,2110,2110,2110,2110,0
20241108,100300,5851405,2110,2110,2110,2110,0
20241108,100200,5851405,2110,2110,2110,2110,0
20241108,100100,5851405,2110,2110,2110,2110,1
20241108,100000,5849295,2100,2100,2100,2100,0
20241108,095900,5849295,2100,2100,2100,2100,226
20241108,095800,5374695,2110,2110,2110,2110,4
20241108,095700,5366255,2120,2120,2120,2120,0
20241108,095600,5366255,2120,2120,2120,2120,0
20241108,095500,5366255,2120,2120,2120,2120,0
20241108,095400,5366255,2120,2120,2120,2120,0
20241108,095300,5366255,2120,2120,2120,2120,0
20241108,095200,5366255,2120,2120,2120,2120,0
20241108,095100,5366255,2120,2120,2120,2120,0
20241108,095000,5366255,2120,2120,2120,2120,0
20241108,094900,5366255,2120,2120,2120,2120,0
20241108,094800,5366255,2120,2120,2120,2120,0
20241108,094700,5366255,2120,2120,2120,2120,0
20241108,094600,5366255,2120,2120,2120,2120,0
20241108,094500,5366255,2120,2120,2120,2120,0
20241108,094400,5366255,2120,2100,2120,2100,107
20241108,094300,5141355,2100,2100,2100,2100,0
20241108,094200,5141355,2100,2120,2120,2100,44
20241108,094100,5048155,2120,2120,2120,2120,0
20241108,094000,5048155,2120,2120,2120,2120,1
20241108,093900,5046035,2120,2120,2120,2120,2
20241108,093800,5041795,2120,2120,2120,2120,0
20241108,093700,5041795,2120,2120,2120,2120,0
20241108,093600,5041795,2120,2120,2120,2120,1
20241108,093500,5039675,2120,2120,2120,2120,0
20241108,093400,5039675,2120,2115,2120,2115,42
20241108,093300,4950735,2120,2120,2120,2120,587
20241108,093200,3706295,2120,2110,2120,2110,465
20241108,093100,2724375,2100,2100,2100,2100,231
20241108,093000,2239275,2100,2100,2100,2100,0
20241108,092900,2239275,2100,2100,2100,2100,50
20241108,092800,2134275,2100,2100,2100,2100,0
20241108,092700,2134275,2100,2100,2100,2100,5
20241108,092600,2123775,2100,2100,2100,2100,0
20241108,092500,2123775,2100,2100,2100,2100,0
20241108,092400,2123775,2100,2100,2100,2100,0
20241108,092300,2123775,2100,2100,2100,2100,50
20241108,092200,2018775,2100,2100,2100,2100,0
20241108,092100,2018775,2100,2100,2100,2100,0
20241108,092000,2018775,2100,2105,2105,2100,17
20241108,091900,1983070,2100,2100,2100,2100,0
20241108,091800,1983070,2100,2100,2100,2100,0
20241108,091700,1983070,2100,2100,2100,2100,0
20241108,091600,1983070,2100,2100,2100,2100,0
20241108,091500,1983070,2100,2115,2115,2100,500
20241108,091400,931675,2110,2110,2110,2110,0
20241108,091300,931675,2110,2110,2110,2110,1
20241108,091200,929565,2115,2115,2115,2115,1
20241108,091100,927450,2120,2120,2120,2120,2
20241108,091000,923210,2110,2110,2110,2110,0
20241108,090900,923210,2110,2110,2110,2110,0
20241108,090800,923210,2110,2110,2110,2110,1
20241108,090700,921100,2110,2110,2110,2110,0
20241108,090600,921100,2110,2110,2110,2110,0
20241108,090500,921100,2110,2110,2110,2110,0
20241108,090400,921100,2110,2110,2110,2110,2
20241108,090300,916880,2105,2105,2105,2105,2
20241108,090200,912670,2115,2115,2115,2115,0
20241108,090100,912670,2115,2115,2115,2115,0
20241108,090000,912670,2115,2120,2120,2115,431