stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185600,36371875,2080,2080,2080,2080,10
20241108,185500,36371875,2080,2080,2080,2080,0
20241108,185400,36371875,2080,2080,2080,2080,0
20241108,185300,36371875,2080,2080,2080,2080,0
20241108,185200,36371875,2080,2080,2080,2080,0
20241108,185100,36371875,2080,2080,2080,2080,0
20241108,185000,36371875,2080,2080,2080,2080,0
20241108,184900,36371875,2080,2080,2080,2080,0
20241108,184800,36371875,2080,2080,2080,2080,0
20241108,184700,36371875,2080,2080,2080,2080,0
20241108,184600,36371875,2080,2080,2080,2080,0
20241108,184500,36371875,2080,2080,2080,2080,0
20241108,184400,36371875,2080,2080,2080,2080,0
20241108,184300,36371875,2080,2080,2080,2080,0
20241108,184200,36371875,2080,2080,2080,2080,0
20241108,184100,36371875,2080,2080,2080,2080,0
20241108,184000,36371875,2080,2080,2080,2080,0
20241108,183900,36371875,2080,2080,2080,2080,0
20241108,183800,36371875,2080,2080,2080,2080,0
20241108,183700,36371875,2080,2080,2080,2080,0
20241108,183600,36371875,2080,2080,2080,2080,0
20241108,183500,36371875,2080,2080,2080,2080,0
20241108,183400,36371875,2080,2080,2080,2080,0
20241108,183300,36371875,2080,2080,2080,2080,0
20241108,183200,36371875,2080,2080,2080,2080,0
20241108,183100,36371875,2080,2080,2080,2080,0
20241108,183000,36371875,2080,2080,2080,2080,0
20241108,182900,36371875,2080,2080,2080,2080,0
20241108,182800,36371875,2080,2080,2080,2080,0
20241108,182700,36371875,2080,2080,2080,2080,0
20241108,182600,36371875,2080,2080,2080,2080,10
20241108,182500,36371875,2080,2080,2080,2080,0
20241108,182400,36371875,2080,2080,2080,2080,0
20241108,182300,36371875,2080,2080,2080,2080,0
20241108,182200,36371875,2080,2080,2080,2080,0
20241108,182100,36371875,2080,2080,2080,2080,0
20241108,182000,36371875,2080,2080,2080,2080,0
20241108,181900,36371875,2080,2080,2080,2080,0
20241108,181800,36371875,2080,2080,2080,2080,0
20241108,181700,36371875,2080,2080,2080,2080,0
20241108,181600,36371875,2080,2080,2080,2080,0
20241108,181500,36371875,2080,2080,2080,2080,0
20241108,181400,36371875,2080,2080,2080,2080,0
20241108,181300,36371875,2080,2080,2080,2080,0
20241108,181200,36371875,2080,2080,2080,2080,0
20241108,181100,36371875,2080,2080,2080,2080,0
20241108,181000,36371875,2080,2080,2080,2080,0
20241108,180900,36371875,2080,2080,2080,2080,0
20241108,180800,36371875,2080,2080,2080,2080,0
20241108,180700,36371875,2080,2080,2080,2080,0
20241108,180600,36371875,2080,2080,2080,2080,0
20241108,180500,36371875,2080,2080,2080,2080,0
20241108,180400,36371875,2080,2080,2080,2080,0
20241108,180300,36371875,2080,2080,2080,2080,0
20241108,180200,36371875,2080,2080,2080,2080,0
20241108,180100,36371875,2080,2080,2080,2080,0
20241108,180000,36371875,2080,2080,2080,2080,0
20241108,175900,36371875,2080,2080,2080,2080,0
20241108,175800,36371875,2080,2080,2080,2080,0
20241108,175700,36371875,2080,2080,2080,2080,0
20241108,175600,36371875,2080,2080,2080,2080,10
20241108,175500,36371875,2080,2080,2080,2080,0
20241108,175400,36371875,2080,2080,2080,2080,0
20241108,175300,36371875,2080,2080,2080,2080,0
20241108,175200,36371875,2080,2080,2080,2080,0
20241108,175100,36371875,2080,2080,2080,2080,0
20241108,175000,36371875,2080,2080,2080,2080,0
20241108,174900,36371875,2080,2080,2080,2080,0
20241108,174800,36371875,2080,2080,2080,2080,0
20241108,174700,36371875,2080,2080,2080,2080,0
20241108,174600,36371875,2080,2080,2080,2080,0
20241108,174500,36371875,2080,2080,2080,2080,0
20241108,174400,36371875,2080,2080,2080,2080,0
20241108,174300,36371875,2080,2080,2080,2080,0
20241108,174200,36371875,2080,2080,2080,2080,0
20241108,174100,36371875,2080,2080,2080,2080,0
20241108,174000,36371875,2080,2080,2080,2080,0
20241108,173900,36371875,2080,2080,2080,2080,0
20241108,173800,36371875,2080,2080,2080,2080,0
20241108,173700,36371875,2080,2080,2080,2080,0
20241108,173600,36371875,2080,2080,2080,2080,0
20241108,173500,36371875,2080,2080,2080,2080,0
20241108,173400,36371875,2080,2080,2080,2080,0
20241108,173300,36371875,2080,2080,2080,2080,0
20241108,173200,36371875,2080,2080,2080,2080,0
20241108,173100,36371875,2080,2080,2080,2080,0
20241108,173000,36371875,2080,2080,2080,2080,0
20241108,172900,36371875,2080,2080,2080,2080,0
20241108,172800,36371875,2080,2080,2080,2080,0
20241108,172700,36371875,2080,2080,2080,2080,0
20241108,172600,36371875,2080,2080,2080,2080,10
20241108,172500,36371875,2080,2080,2080,2080,0
20241108,172400,36371875,2080,2080,2080,2080,0
20241108,172300,36371875,2080,2080,2080,2080,0
20241108,172200,36371875,2080,2080,2080,2080,0
20241108,172100,36371875,2080,2080,2080,2080,0
20241108,172000,36371875,2080,2080,2080,2080,0
20241108,171900,36371875,2080,2080,2080,2080,0
20241108,171800,36371875,2080,2080,2080,2080,0
20241108,171700,36371875,2080,2080,2080,2080,0
20241108,171600,36371875,2080,2080,2080,2080,0
20241108,171500,36371875,2080,2080,2080,2080,0
20241108,171400,36371875,2080,2080,2080,2080,0
20241108,171300,36371875,2080,2080,2080,2080,0
20241108,171200,36371875,2080,2080,2080,2080,0
20241108,171100,36371875,2080,2080,2080,2080,0
20241108,171000,36371875,2080,2080,2080,2080,0
20241108,170900,36371875,2080,2080,2080,2080,0
20241108,170800,36371875,2080,2080,2080,2080,0
20241108,170700,36371875,2080,2080,2080,2080,0
20241108,170600,36371875,2080,2080,2080,2080,0
20241108,170500,36371875,2080,2080,2080,2080,0
20241108,170400,36371875,2080,2080,2080,2080,0
20241108,170300,36371875,2080,2080,2080,2080,0
20241108,170200,36371875,2080,2080,2080,2080,0
20241108,170100,36371875,2080,2080,2080,2080,0
20241108,170000,36371875,2080,2080,2080,2080,0
20241108,165900,36371875,2080,2080,2080,2080,0
20241108,165800,36371875,2080,2080,2080,2080,0
20241108,165700,36371875,2080,2080,2080,2080,0
20241108,165600,36371875,2080,2080,2080,2080,10
20241108,165500,36371875,2080,2080,2080,2080,0
20241108,165400,36371875,2080,2080,2080,2080,0
20241108,165300,36371875,2080,2080,2080,2080,0
20241108,165200,36371875,2080,2080,2080,2080,0
20241108,165100,36371875,2080,2080,2080,2080,0
20241108,165000,36371875,2080,2080,2080,2080,0
20241108,164900,36371875,2080,2080,2080,2080,0
20241108,164800,36371875,2080,2080,2080,2080,0
20241108,164700,36371875,2080,2080,2080,2080,0
20241108,164600,36371875,2080,2080,2080,2080,0
20241108,164500,36371875,2080,2080,2080,2080,0
20241108,164400,36371875,2080,2080,2080,2080,0
20241108,164300,36371875,2080,2080,2080,2080,0
20241108,164200,36371875,2080,2080,2080,2080,0
20241108,164100,36371875,2080,2080,2080,2080,0
20241108,164000,36371875,2080,2080,2080,2080,0
20241108,163900,36371875,2080,2080,2080,2080,0
20241108,163800,36371875,2080,2080,2080,2080,0
20241108,163700,36371875,2080,2080,2080,2080,0
20241108,163600,36371875,2080,2080,2080,2080,0
20241108,163500,36371875,2080,2080,2080,2080,0
20241108,163400,36371875,2080,2080,2080,2080,0
20241108,163300,36371875,2080,2080,2080,2080,0
20241108,163200,36371875,2080,2080,2080,2080,0
20241108,163100,36371875,2080,2080,2080,2080,0
20241108,163000,36371875,2080,2080,2080,2080,0
20241108,162900,36371875,2080,2080,2080,2080,0
20241108,162800,36371875,2080,2080,2080,2080,0
20241108,162700,36371875,2080,2080,2080,2080,0
20241108,162600,36371875,2080,2080,2080,2080,10
20241108,162500,36371875,2080,2080,2080,2080,0
20241108,162400,36371875,2080,2080,2080,2080,0
20241108,162300,36371875,2080,2080,2080,2080,0
20241108,162200,36371875,2080,2080,2080,2080,0
20241108,162100,36371875,2080,2080,2080,2080,0
20241108,162000,36371875,2080,2080,2080,2080,0
20241108,161900,36371875,2080,2080,2080,2080,0
20241108,161800,36371875,2080,2080,2080,2080,0
20241108,161700,36371875,2080,2080,2080,2080,0
20241108,161600,36371875,2080,2080,2080,2080,0
20241108,161500,36371875,2080,2080,2080,2080,0
20241108,161400,36371875,2080,2080,2080,2080,0
20241108,161300,36371875,2080,2080,2080,2080,0
20241108,161200,36371875,2080,2080,2080,2080,0
20241108,161100,36371875,2080,2080,2080,2080,0
20241108,161000,36371875,2080,2080,2080,2080,0
20241108,160900,36371875,2080,2080,2080,2080,0
20241108,160800,36371875,2080,2080,2080,2080,0
20241108,160700,36371875,2080,2080,2080,2080,0
20241108,160600,36371875,2080,2080,2080,2080,0
20241108,160500,36371875,2080,2080,2080,2080,0
20241108,160400,36371875,2080,2080,2080,2080,0
20241108,160300,36371875,2080,2080,2080,2080,0
20241108,160200,36371875,2080,2080,2080,2080,0
20241108,160100,36371875,2080,2080,2080,2080,0
20241108,160000,36371875,2080,2080,2080,2080,0
20241108,155900,36371875,2080,2080,2080,2080,0
20241108,155800,36371875,2080,2080,2080,2080,0
20241108,155700,36371875,2080,2080,2080,2080,0
20241108,155600,36371875,2080,2080,2080,2080,10
20241108,155500,36371875,2080,2080,2080,2080,0
20241108,155400,36371875,2080,2080,2080,2080,0
20241108,155300,36371875,2080,2080,2080,2080,0
20241108,155200,36371875,2080,2080,2080,2080,0
20241108,155100,36371875,2080,2080,2080,2080,0
20241108,155000,36371875,2080,2080,2080,2080,0
20241108,154900,36371875,2080,2080,2080,2080,0
20241108,154800,36371875,2080,2080,2080,2080,0
20241108,154700,36371875,2080,2080,2080,2080,0
20241108,154600,36371875,2080,2080,2080,2080,0
20241108,154500,36371875,2080,2080,2080,2080,0
20241108,154400,36371875,2080,2080,2080,2080,0
20241108,154300,36371875,2080,2080,2080,2080,0
20241108,154200,36371875,2080,2080,2080,2080,0
20241108,154100,36371875,2080,2080,2080,2080,0
20241108,154000,36371875,2080,2080,2080,2080,0
20241108,153900,36371875,2080,2080,2080,2080,0
20241108,153800,36371875,2080,2080,2080,2080,0
20241108,153700,36371875,2080,2080,2080,2080,0
20241108,153600,36371875,2080,2080,2080,2080,0
20241108,153500,36371875,2080,2080,2080,2080,0
20241108,153400,36371875,2080,2080,2080,2080,0
20241108,153300,36371875,2080,2080,2080,2080,0
20241108,153200,36371875,2080,2080,2080,2080,0
20241108,153100,36371875,2080,2080,2080,2080,0
20241108,153000,36371875,2080,2080,2080,2080,0
20241108,152900,36371875,2080,2080,2080,2080,0
20241108,152800,36371875,2080,2080,2080,2080,0
20241108,152700,36371875,2080,2080,2080,2080,0
20241108,152600,36371875,2080,2080,2080,2080,0
20241108,152500,36371875,2080,2080,2080,2080,0
20241108,152400,36371875,2080,2080,2080,2080,0
20241108,152300,36371875,2080,2080,2080,2080,0
20241108,152200,36371875,2080,2080,2080,2080,0
20241108,152100,36371875,2080,2080,2080,2080,0
20241108,152000,36371875,2080,2080,2080,2080,0
20241108,151900,36371875,2080,2080,2080,2080,0
20241108,151800,36371875,2080,2080,2080,2080,0
20241108,151700,36371875,2080,2080,2080,2080,0
20241108,151600,36371875,2080,2080,2080,2080,10
20241108,151500,36351075,2000,2005,2005,2000,2700
20241108,151400,30950065,2090,2090,2090,2090,0
20241108,151300,30950065,2090,2090,2090,2090,0
20241108,151200,30950065,2090,2090,2090,2090,0
20241108,151100,30950065,2090,2090,2090,2090,0
20241108,151000,30950065,2090,2090,2090,2090,0
20241108,150900,30950065,2090,2090,2090,2090,0
20241108,150800,30950065,2090,2090,2090,2090,0
20241108,150700,30950065,2090,2090,2090,2090,0
20241108,150600,30950065,2090,2090,2090,2090,0
20241108,150500,30950065,2090,2090,2090,2090,0
20241108,150400,30950065,2090,2090,2090,2090,0
20241108,150300,30950065,2090,2090,2090,2090,0
20241108,150200,30950065,2090,2090,2090,2090,0
20241108,150100,30950065,2090,2090,2090,2090,0
20241108,150000,30950065,2090,2090,2090,2090,0
20241108,145900,30950065,2090,2090,2090,2090,0
20241108,145800,30950065,2090,2090,2090,2090,0
20241108,145700,30950065,2090,2090,2090,2090,0
20241108,145600,30950065,2090,2090,2090,2090,0
20241108,145500,30950065,2090,2090,2090,2090,0
20241108,145400,30950065,2090,2090,2090,2090,0
20241108,145300,30950065,2090,2090,2090,2090,0
20241108,145200,30950065,2090,2090,2090,2090,0
20241108,145100,30950065,2090,2090,2090,2090,0
20241108,145000,30950065,2090,2090,2090,2090,0
20241108,144900,30950065,2090,2090,2090,2090,0
20241108,144800,30950065,2090,2090,2090,2090,0
20241108,144700,30950065,2090,2090,2090,2090,0
20241108,144600,30950065,2090,2090,2090,2090,0
20241108,144500,30950065,2090,2090,2090,2090,0
20241108,144400,30950065,2090,2090,2090,2090,0
20241108,144300,30950065,2090,2090,2090,2090,0
20241108,144200,30950065,2090,2090,2090,2090,0
20241108,144100,30950065,2090,2090,2090,2090,0
20241108,144000,30950065,2090,2090,2090,2090,0
20241108,143900,30950065,2090,2090,2090,2090,0
20241108,143800,30950065,2090,2090,2090,2090,0
20241108,143700,30950065,2090,2090,2090,2090,0
20241108,143600,30950065,2090,2090,2090,2090,0
20241108,143500,30950065,2090,2090,2090,2090,0
20241108,143400,30950065,2090,2090,2090,2090,0
20241108,143300,30950065,2090,2090,2090,2090,0
20241108,143200,30950065,2090,2090,2090,2090,0
20241108,143100,30950065,2090,2090,2090,2090,0
20241108,143000,30950065,2090,2090,2090,2090,0
20241108,142900,30950065,2090,2090,2090,2090,0
20241108,142800,30950065,2090,2090,2090,2090,0
20241108,142700,30950065,2090,2090,2090,2090,0
20241108,142600,30950065,2090,2090,2090,2090,0
20241108,142500,30950065,2090,2090,2090,2090,0
20241108,142400,30950065,2090,2090,2090,2090,0
20241108,142300,30950065,2090,2090,2090,2090,0
20241108,142200,30950065,2090,2090,2090,2090,0
20241108,142100,30950065,2090,2090,2090,2090,0
20241108,142000,30950065,2090,2090,2090,2090,0
20241108,141900,30950065,2090,2090,2090,2090,0
20241108,141800,30950065,2090,2090,2090,2090,0
20241108,141700,30950065,2090,2090,2090,2090,0
20241108,141600,30950065,2090,2090,2090,2090,0
20241108,141500,30950065,2090,2090,2090,2090,0
20241108,141400,30950065,2090,2090,2090,2090,0
20241108,141300,30950065,2090,2090,2090,2090,0
20241108,141200,30950065,2090,2090,2090,2090,0
20241108,141100,30950065,2090,2090,2090,2090,0
20241108,141000,30950065,2090,2090,2090,2090,0
20241108,140900,30950065,2090,2090,2090,2090,0
20241108,140800,30950065,2090,2090,2090,2090,0
20241108,140700,30950065,2090,2090,2090,2090,0
20241108,140600,30950065,2090,2090,2090,2090,0
20241108,140500,30950065,2090,2090,2090,2090,0
20241108,140400,30950065,2090,2090,2090,2090,0
20241108,140300,30950065,2090,2090,2090,2090,0
20241108,140200,30950065,2090,2090,2090,2090,0
20241108,140100,30950065,2090,2090,2090,2090,0
20241108,140000,30950065,2090,2090,2090,2090,0
20241108,135900,30950065,2090,2090,2090,2090,0
20241108,135800,30950065,2090,2090,2090,2090,0
20241108,135700,30950065,2090,2090,2090,2090,0
20241108,135600,30950065,2090,2090,2090,2090,0
20241108,135500,30950065,2090,2090,2090,2090,0
20241108,135400,30950065,2090,2090,2090,2090,0
20241108,135300,30950065,2090,2090,2090,2090,0
20241108,135200,30950065,2090,2090,2090,2090,0
20241108,135100,30950065,2090,2090,2090,2090,0
20241108,135000,30950065,2090,2090,2090,2090,0
20241108,134900,30950065,2090,2090,2090,2090,0
20241108,134800,30950065,2090,2090,2090,2090,0
20241108,134700,30950065,2090,2090,2090,2090,0
20241108,134600,30950065,2090,2090,2090,2090,0
20241108,134500,30950065,2090,2090,2090,2090,0
20241108,134400,30950065,2090,2085,2090,2085,10
20241108,134300,30929180,2000,2010,2010,2000,2000
20241108,134200,26929130,2085,2085,2085,2085,0
20241108,134100,26929130,2085,2085,2085,2085,0
20241108,134000,26929130,2085,2085,2085,2085,0
20241108,133900,26929130,2085,2085,2085,2085,0
20241108,133800,26929130,2085,2085,2085,2085,0
20241108,133700,26929130,2085,2085,2085,2085,0
20241108,133600,26929130,2085,2085,2085,2085,0
20241108,133500,26929130,2085,2085,2085,2085,0
20241108,133400,26929130,2085,2085,2085,2085,0
20241108,133300,26929130,2085,2085,2085,2085,0
20241108,133200,26929130,2085,2085,2085,2085,0
20241108,133100,26929130,2085,2085,2085,2085,0
20241108,133000,26929130,2085,2085,2085,2085,0
20241108,132900,26929130,2085,2085,2085,2085,0
20241108,132800,26929130,2085,2085,2085,2085,0
20241108,132700,26929130,2085,2085,2085,2085,0
20241108,132600,26929130,2085,2085,2085,2085,0
20241108,132500,26929130,2085,2085,2085,2085,0
20241108,132400,26929130,2085,2085,2085,2085,0
20241108,132300,26929130,2085,2085,2085,2085,0
20241108,132200,26929130,2085,2085,2085,2085,0
20241108,132100,26929130,2085,2085,2085,2085,0
20241108,132000,26929130,2085,2085,2085,2085,0
20241108,131900,26929130,2085,2005,2085,2000,180
20241108,131800,26568015,2000,2000,2000,2000,0
20241108,131700,26568015,2000,2000,2000,2000,0
20241108,131600,26568015,2000,2000,2000,2000,0
20241108,131500,26568015,2000,2000,2000,2000,0
20241108,131400,26568015,2000,2000,2000,2000,0
20241108,131300,26568015,2000,2000,2000,2000,0
20241108,131200,26568015,2000,2000,2000,2000,0
20241108,131100,26568015,2000,2000,2000,2000,0
20241108,131000,26568015,2000,2000,2000,2000,0
20241108,130900,26568015,2000,2000,2000,2000,0
20241108,130800,26568015,2000,2000,2000,2000,0
20241108,130700,26568015,2000,2000,2000,2000,0
20241108,130600,26568015,2000,2000,2000,2000,0
20241108,130500,26568015,2000,2000,2000,2000,0
20241108,130400,26568015,2000,2000,2000,2000,0
20241108,130300,26568015,2000,2000,2000,2000,0
20241108,130200,26568015,2000,2000,2000,2000,0
20241108,130100,26568015,2000,2000,2000,2000,0
20241108,130000,26568015,2000,2000,2000,2000,0
20241108,125900,26568015,2000,2000,2000,2000,0
20241108,125800,26568015,2000,2000,2000,2000,0
20241108,125700,26568015,2000,2000,2000,2000,0
20241108,125600,26568015,2000,2000,2000,2000,0
20241108,125500,26568015,2000,2000,2000,2000,0
20241108,125400,26568015,2000,2000,2000,2000,0
20241108,125300,26568015,2000,2000,2000,2000,0
20241108,125200,26568015,2000,2000,2000,2000,0
20241108,125100,26568015,2000,2000,2000,2000,0
20241108,125000,26568015,2000,2000,2000,2000,0
20241108,124900,26568015,2000,2000,2000,2000,0
20241108,124800,26568015,2000,2000,2000,2000,0
20241108,124700,26568015,2000,2000,2000,2000,0
20241108,124600,26568015,2000,2000,2000,2000,0
20241108,124500,26568015,2000,2000,2000,2000,0
20241108,124400,26568015,2000,2000,2000,2000,0
20241108,124300,26568015,2000,2000,2000,2000,0
20241108,124200,26568015,2000,2000,2000,2000,0
20241108,124100,26568015,2000,2000,2000,2000,0
20241108,124000,26568015,2000,2000,2000,2000,0
20241108,123900,26568015,2000,2000,2000,2000,0
20241108,123800,26568015,2000,2000,2000,2000,0
20241108,123700,26568015,2000,2000,2000,2000,0
20241108,123600,26568015,2000,2000,2000,2000,0
20241108,123500,26568015,2000,2000,2000,2000,0
20241108,123400,26568015,2000,2000,2000,2000,0
20241108,123300,26568015,2000,2000,2000,2000,0
20241108,123200,26568015,2000,2000,2000,2000,0
20241108,123100,26568015,2000,2000,2000,2000,0
20241108,123000,26568015,2000,2000,2000,2000,0
20241108,122900,26568015,2000,2000,2000,2000,0
20241108,122800,26568015,2000,2000,2000,2000,0
20241108,122700,26568015,2000,2000,2000,2000,0
20241108,122600,26568015,2000,2000,2000,2000,0
20241108,122500,26568015,2000,2000,2000,2000,0
20241108,122400,26568015,2000,2000,2000,2000,0
20241108,122300,26568015,2000,2000,2000,2000,0
20241108,122200,26568015,2000,2000,2000,2000,0
20241108,122100,26568015,2000,2000,2000,2000,0
20241108,122000,26568015,2000,2000,2000,2000,0
20241108,121900,26568015,2000,2000,2000,2000,0
20241108,121800,26568015,2000,2000,2000,2000,0
20241108,121700,26568015,2000,2000,2000,2000,0
20241108,121600,26568015,2000,2000,2000,2000,0
20241108,121500,26568015,2000,2000,2000,2000,0
20241108,121400,26568015,2000,2000,2000,2000,0
20241108,121300,26568015,2000,2000,2000,2000,0
20241108,121200,26568015,2000,2000,2000,2000,0
20241108,121100,26568015,2000,2000,2000,2000,0
20241108,121000,26568015,2000,2000,2000,2000,0
20241108,120900,26568015,2000,2000,2000,2000,1090
20241108,120800,24388015,2000,2000,2000,2000,0
20241108,120700,24388015,2000,2000,2000,2000,0
20241108,120600,24388015,2000,2000,2000,2000,0
20241108,120500,24388015,2000,2000,2000,2000,0
20241108,120400,24388015,2000,2000,2000,2000,0
20241108,120300,24388015,2000,2000,2000,2000,0
20241108,120200,24388015,2000,2000,2000,2000,0
20241108,120100,24388015,2000,2000,2000,2000,0
20241108,120000,24388015,2000,2000,2000,2000,0
20241108,115900,24388015,2000,2000,2000,2000,0
20241108,115800,24388015,2000,2000,2000,2000,0
20241108,115700,24388015,2000,2000,2000,2000,4
20241108,115600,24380015,2065,2065,2065,2065,0
20241108,115500,24380015,2065,2065,2065,2065,0
20241108,115400,24380015,2065,2065,2065,2065,0
20241108,115300,24380015,2065,2065,2065,2065,0
20241108,115200,24380015,2065,2065,2065,2065,0
20241108,115100,24380015,2065,2065,2065,2065,0
20241108,115000,24380015,2065,2065,2065,2065,0
20241108,114900,24380015,2065,2065,2065,2065,0
20241108,114800,24380015,2065,2065,2065,2065,0
20241108,114700,24380015,2065,2065,2065,2065,0
20241108,114600,24380015,2065,2065,2065,2065,0
20241108,114500,24380015,2065,2065,2065,2065,0
20241108,114400,24380015,2065,2065,2065,2065,0
20241108,114300,24380015,2065,2065,2065,2065,0
20241108,114200,24380015,2065,2065,2065,2065,1
20241108,114100,24377950,2000,2005,2005,2000,934
20241108,114000,22509450,2125,2125,2125,2125,0
20241108,113900,22509450,2125,2125,2125,2125,0
20241108,113800,22509450,2125,2125,2125,2125,0
20241108,113700,22509450,2125,2125,2125,2125,0
20241108,113600,22509450,2125,2125,2125,2125,0
20241108,113500,22509450,2125,2125,2125,2125,0
20241108,113400,22509450,2125,2125,2125,2125,0
20241108,113300,22509450,2125,2125,2125,2125,0
20241108,113200,22509450,2125,2125,2125,2125,0
20241108,113100,22509450,2125,2125,2125,2125,0
20241108,113000,22509450,2125,2125,2125,2125,0
20241108,112900,22509450,2125,2125,2125,2125,0
20241108,112800,22509450,2125,2125,2125,2125,0
20241108,112700,22509450,2125,2125,2125,2125,0
20241108,112600,22509450,2125,2125,2125,2125,0
20241108,112500,22509450,2125,2125,2125,2125,0
20241108,112400,22509450,2125,2125,2125,2125,0
20241108,112300,22509450,2125,2125,2125,2125,0
20241108,112200,22509450,2125,2125,2125,2125,0
20241108,112100,22509450,2125,2125,2125,2125,0
20241108,112000,22509450,2125,2125,2125,2125,0
20241108,111900,22509450,2125,2125,2125,2125,0
20241108,111800,22509450,2125,2125,2125,2125,0
20241108,111700,22509450,2125,2125,2125,2125,0
20241108,111600,22509450,2125,2125,2125,2125,0
20241108,111500,22509450,2125,2125,2125,2125,0
20241108,111400,22509450,2125,2125,2125,2125,0
20241108,111300,22509450,2125,2125,2125,2125,0
20241108,111200,22509450,2125,2125,2125,2125,0
20241108,111100,22509450,2125,2125,2125,2125,0
20241108,111000,22509450,2125,2125,2125,2125,0
20241108,110900,22509450,2125,2125,2125,2125,0
20241108,110800,22509450,2125,2125,2125,2125,0
20241108,110700,22509450,2125,2125,2125,2125,0
20241108,110600,22509450,2125,2125,2125,2125,0
20241108,110500,22509450,2125,2125,2125,2125,0
20241108,110400,22509450,2125,2125,2125,2125,0
20241108,110300,22509450,2125,2125,2125,2125,0
20241108,110200,22509450,2125,2125,2125,2125,0
20241108,110100,22509450,2125,2125,2125,2125,0
20241108,110000,22509450,2125,2125,2125,2125,0
20241108,105900,22509450,2125,2125,2125,2125,0
20241108,105800,22509450,2125,2125,2125,2125,0
20241108,105700,22509450,2125,2125,2125,2125,0
20241108,105600,22509450,2125,2125,2125,2125,0
20241108,105500,22509450,2125,2125,2125,2125,0
20241108,105400,22509450,2125,2125,2125,2125,0
20241108,105300,22509450,2125,2125,2125,2125,0
20241108,105200,22509450,2125,2125,2125,2125,0
20241108,105100,22509450,2125,2125,2125,2125,0
20241108,105000,22509450,2125,2125,2125,2125,0
20241108,104900,22509450,2125,2125,2125,2125,0
20241108,104800,22509450,2125,2125,2125,2125,0
20241108,104700,22509450,2125,2125,2125,2125,0
20241108,104600,22509450,2125,2125,2125,2125,0
20241108,104500,22509450,2125,2125,2125,2125,0
20241108,104400,22509450,2125,2125,2125,2125,0
20241108,104300,22509450,2125,2125,2125,2125,8
20241108,104200,22492450,2140,2140,2140,2140,0
20241108,104100,22492450,2140,2140,2140,2140,0
20241108,104000,22492450,2140,2140,2140,2140,0
20241108,103900,22492450,2140,2140,2140,2140,0
20241108,103800,22492450,2140,2140,2140,2140,0
20241108,103700,22492450,2140,2140,2140,2140,0
20241108,103600,22492450,2140,2140,2140,2140,0
20241108,103500,22492450,2140,2140,2140,2140,0
20241108,103400,22492450,2140,2140,2140,2140,0
20241108,103300,22492450,2140,2140,2140,2140,0
20241108,103200,22492450,2140,2140,2140,2140,0
20241108,103100,22492450,2140,2140,2140,2140,0
20241108,103000,22492450,2140,2140,2140,2140,0
20241108,102900,22492450,2140,2140,2140,2140,0
20241108,102800,22492450,2140,2140,2140,2140,0
20241108,102700,22492450,2140,2140,2140,2140,0
20241108,102600,22492450,2140,2140,2140,2140,0
20241108,102500,22492450,2140,2140,2140,2140,0
20241108,102400,22492450,2140,2140,2140,2140,0
20241108,102300,22492450,2140,2140,2140,2140,0
20241108,102200,22492450,2140,2140,2140,2140,0
20241108,102100,22492450,2140,2140,2140,2140,0
20241108,102000,22492450,2140,2140,2140,2140,0
20241108,101900,22492450,2140,2140,2140,2140,0
20241108,101800,22492450,2140,2140,2140,2140,0
20241108,101700,22492450,2140,2140,2140,2140,0
20241108,101600,22492450,2140,2140,2140,2140,0
20241108,101500,22492450,2140,2140,2140,2140,0
20241108,101400,22492450,2140,2140,2140,2140,0
20241108,101300,22492450,2140,2140,2140,2140,0
20241108,101200,22492450,2140,2140,2140,2140,0
20241108,101100,22492450,2140,2140,2140,2140,0
20241108,101000,22492450,2140,2140,2140,2140,0
20241108,100900,22492450,2140,2140,2140,2140,0
20241108,100800,22492450,2140,2140,2140,2140,0
20241108,100700,22492450,2140,2140,2140,2140,0
20241108,100600,22492450,2140,2140,2140,2140,0
20241108,100500,22492450,2140,2140,2140,2140,10
20241108,100400,22471050,2000,2000,2000,2000,150
20241108,100300,22171050,2150,2150,2150,2150,0
20241108,100200,22171050,2150,2150,2150,2150,0
20241108,100100,22171050,2150,2150,2150,2150,0
20241108,100000,22171050,2150,2150,2150,2150,0
20241108,095900,22171050,2150,2150,2150,2150,0
20241108,095800,22171050,2150,2150,2150,2150,0
20241108,095700,22171050,2150,2150,2150,2150,10
20241108,095600,22149550,2000,2000,2000,2000,0
20241108,095500,22149550,2000,2000,2000,2000,0
20241108,095400,22149550,2000,2000,2000,2000,0
20241108,095300,22149550,2000,2000,2000,2000,0
20241108,095200,22149550,2000,2000,2000,2000,0
20241108,095100,22149550,2000,2000,2000,2000,0
20241108,095000,22149550,2000,2000,2000,2000,0
20241108,094900,22149550,2000,2005,2005,2000,200
20241108,094800,21749300,2195,2195,2195,2195,20
20241108,094700,21705400,2195,2195,2195,2195,0
20241108,094600,21705400,2195,2195,2195,2195,10
20241108,094500,21683450,2000,2000,2000,2000,3000
20241108,094400,15683450,2000,2010,2010,2000,2500
20241108,094300,10676500,2230,2230,2230,2230,0
20241108,094200,10676500,2230,2230,2230,2230,0
20241108,094100,10676500,2230,2230,2230,2230,0
20241108,094000,10676500,2230,2230,2230,2230,0
20241108,093900,10676500,2230,2230,2230,2230,1000
20241108,093800,8446500,2250,2250,2250,2250,0
20241108,093700,8446500,2250,2250,2250,2250,0
20241108,093600,8446500,2250,2250,2250,2250,1000
20241108,093500,6196500,2300,2300,2300,2300,0
20241108,093400,6196500,2300,2300,2300,2300,10
20241108,093300,6173500,1980,2010,2010,1980,3100
20241108,093200,0,2315,2315,2315,2315,0
20241108,093100,0,2315,2315,2315,2315,0
20241108,093000,0,2315,2315,2315,2315,0
20241108,092900,0,2315,2315,2315,2315,0
20241108,092800,0,2315,2315,2315,2315,0
20241108,092700,0,2315,2315,2315,2315,0
20241108,092600,0,2315,2315,2315,2315,0
20241108,092500,0,2315,2315,2315,2315,0
20241108,092400,0,2315,2315,2315,2315,0
20241108,092300,0,2315,2315,2315,2315,0
20241108,092200,0,2315,2315,2315,2315,0
20241108,092100,0,2315,2315,2315,2315,0
20241108,092000,0,2315,2315,2315,2315,0
20241108,091900,0,2315,2315,2315,2315,0
20241108,091800,0,2315,2315,2315,2315,0
20241108,091700,0,2315,2315,2315,2315,0
20241108,091600,0,2315,2315,2315,2315,0
20241108,091500,0,2315,2315,2315,2315,0
20241108,091400,0,2315,2315,2315,2315,0
20241108,091300,0,2315,2315,2315,2315,0
20241108,091200,0,2315,2315,2315,2315,0
20241108,091100,0,2315,2315,2315,2315,0
20241108,091000,0,2315,2315,2315,2315,0
20241108,090900,0,2315,2315,2315,2315,0
20241108,090800,0,2315,2315,2315,2315,0
20241108,090700,0,2315,2315,2315,2315,0
20241108,090600,0,2315,2315,2315,2315,0
20241108,090500,0,2315,2315,2315,2315,0
20241108,090400,0,2315,2315,2315,2315,0
20241108,090300,0,2315,2315,2315,2315,0
20241108,090200,0,2315,2315,2315,2315,0
20241108,090100,0,2315,2315,2315,2315,0
20241108,090000,0,2315,2315,2315,2315,0