stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190400,1279450610,3000,3000,3000,3000,2660
20241108,190300,1279450610,3000,3000,3000,3000,0
20241108,190200,1279450610,3000,3000,3000,3000,0
20241108,190100,1279450610,3000,3000,3000,3000,0
20241108,190000,1279450610,3000,3000,3000,3000,0
20241108,185900,1279450610,3000,3000,3000,3000,0
20241108,185800,1279450610,3000,3000,3000,3000,0
20241108,185700,1279450610,3000,3000,3000,3000,0
20241108,185600,1279450610,3000,3000,3000,3000,0
20241108,185500,1279450610,3000,3000,3000,3000,0
20241108,185400,1279450610,3000,3000,3000,3000,0
20241108,185300,1279450610,3000,3000,3000,3000,0
20241108,185200,1279450610,3000,3000,3000,3000,0
20241108,185100,1279450610,3000,3000,3000,3000,0
20241108,185000,1279450610,3000,3000,3000,3000,0
20241108,184900,1279450610,3000,3000,3000,3000,0
20241108,184800,1279450610,3000,3000,3000,3000,0
20241108,184700,1279450610,3000,3000,3000,3000,0
20241108,184600,1279450610,3000,3000,3000,3000,0
20241108,184500,1279450610,3000,3000,3000,3000,0
20241108,184400,1279450610,3000,3000,3000,3000,0
20241108,184300,1279450610,3000,3000,3000,3000,0
20241108,184200,1279450610,3000,3000,3000,3000,0
20241108,184100,1279450610,3000,3000,3000,3000,0
20241108,184000,1279450610,3000,3000,3000,3000,0
20241108,183900,1279450610,3000,3000,3000,3000,0
20241108,183800,1279450610,3000,3000,3000,3000,0
20241108,183700,1279450610,3000,3000,3000,3000,0
20241108,183600,1279450610,3000,3000,3000,3000,0
20241108,183500,1279450610,3000,3000,3000,3000,0
20241108,183400,1279450610,3000,3000,3000,3000,2660
20241108,183300,1279450610,3000,3000,3000,3000,0
20241108,183200,1279450610,3000,3000,3000,3000,0
20241108,183100,1279450610,3000,3000,3000,3000,0
20241108,183000,1279450610,3000,3000,3000,3000,0
20241108,182900,1279450610,3000,3000,3000,3000,0
20241108,182800,1279450610,3000,3000,3000,3000,0
20241108,182700,1279450610,3000,3000,3000,3000,0
20241108,182600,1279450610,3000,3000,3000,3000,0
20241108,182500,1279450610,3000,3000,3000,3000,0
20241108,182400,1279450610,3000,3000,3000,3000,0
20241108,182300,1279450610,3000,3000,3000,3000,0
20241108,182200,1279450610,3000,3000,3000,3000,0
20241108,182100,1279450610,3000,3000,3000,3000,0
20241108,182000,1279450610,3000,3000,3000,3000,0
20241108,181900,1279450610,3000,3000,3000,3000,0
20241108,181800,1279450610,3000,3000,3000,3000,0
20241108,181700,1279450610,3000,3000,3000,3000,0
20241108,181600,1279450610,3000,3000,3000,3000,0
20241108,181500,1279450610,3000,3000,3000,3000,0
20241108,181400,1279450610,3000,3000,3000,3000,0
20241108,181300,1279450610,3000,3000,3000,3000,0
20241108,181200,1279450610,3000,3000,3000,3000,0
20241108,181100,1279450610,3000,3000,3000,3000,0
20241108,181000,1279450610,3000,3000,3000,3000,0
20241108,180900,1279450610,3000,3000,3000,3000,0
20241108,180800,1279450610,3000,3000,3000,3000,0
20241108,180700,1279450610,3000,3000,3000,3000,0
20241108,180600,1279450610,3000,3000,3000,3000,0
20241108,180500,1279450610,3000,3000,3000,3000,0
20241108,180400,1279450610,3000,3000,3000,3000,2660
20241108,180300,1279450610,3000,3000,3000,3000,0
20241108,180200,1279450610,3000,3000,3000,3000,0
20241108,180100,1279450610,3000,3000,3000,3000,0
20241108,180000,1279450610,3000,3000,3000,3000,0
20241108,175900,1279450610,3000,3000,3000,3000,0
20241108,175800,1279450610,3000,3000,3000,3000,0
20241108,175700,1279450610,3000,3000,3000,3000,0
20241108,175600,1279450610,3000,3000,3000,3000,0
20241108,175500,1279450610,3000,3000,3000,3000,0
20241108,175400,1279450610,3000,3000,3000,3000,0
20241108,175300,1279450610,3000,3000,3000,3000,0
20241108,175200,1279450610,3000,3000,3000,3000,0
20241108,175100,1279450610,3000,3000,3000,3000,0
20241108,175000,1279450610,3000,3000,3000,3000,0
20241108,174900,1279450610,3000,3000,3000,3000,0
20241108,174800,1279450610,3000,3000,3000,3000,0
20241108,174700,1279450610,3000,3000,3000,3000,0
20241108,174600,1279450610,3000,3000,3000,3000,0
20241108,174500,1279450610,3000,3000,3000,3000,0
20241108,174400,1279450610,3000,3000,3000,3000,0
20241108,174300,1279450610,3000,3000,3000,3000,0
20241108,174200,1279450610,3000,3000,3000,3000,0
20241108,174100,1279450610,3000,3000,3000,3000,0
20241108,174000,1279450610,3000,3000,3000,3000,0
20241108,173900,1279450610,3000,3000,3000,3000,0
20241108,173800,1279450610,3000,3000,3000,3000,0
20241108,173700,1279450610,3000,3000,3000,3000,0
20241108,173600,1279450610,3000,3000,3000,3000,0
20241108,173500,1279450610,3000,3000,3000,3000,0
20241108,173400,1279450610,3000,3000,3000,3000,2660
20241108,173300,1279450610,3000,3000,3000,3000,0
20241108,173200,1279450610,3000,3000,3000,3000,0
20241108,173100,1279450610,3000,3000,3000,3000,0
20241108,173000,1279450610,3000,3000,3000,3000,0
20241108,172900,1279450610,3000,3000,3000,3000,0
20241108,172800,1279450610,3000,3000,3000,3000,0
20241108,172700,1279450610,3000,3000,3000,3000,0
20241108,172600,1279450610,3000,3000,3000,3000,0
20241108,172500,1279450610,3000,3000,3000,3000,0
20241108,172400,1279450610,3000,3000,3000,3000,0
20241108,172300,1279450610,3000,3000,3000,3000,0
20241108,172200,1279450610,3000,3000,3000,3000,0
20241108,172100,1279450610,3000,3000,3000,3000,0
20241108,172000,1279450610,3000,3000,3000,3000,0
20241108,171900,1279450610,3000,3000,3000,3000,0
20241108,171800,1279450610,3000,3000,3000,3000,0
20241108,171700,1279450610,3000,3000,3000,3000,0
20241108,171600,1279450610,3000,3000,3000,3000,0
20241108,171500,1279450610,3000,3000,3000,3000,0
20241108,171400,1279450610,3000,3000,3000,3000,0
20241108,171300,1279450610,3000,3000,3000,3000,0
20241108,171200,1279450610,3000,3000,3000,3000,0
20241108,171100,1279450610,3000,3000,3000,3000,0
20241108,171000,1279450610,3000,3000,3000,3000,0
20241108,170900,1279450610,3000,3000,3000,3000,0
20241108,170800,1279450610,3000,3000,3000,3000,0
20241108,170700,1279450610,3000,3000,3000,3000,0
20241108,170600,1279450610,3000,3000,3000,3000,0
20241108,170500,1279450610,3000,3000,3000,3000,0
20241108,170400,1279450610,3000,3000,3000,3000,2660
20241108,170300,1279450610,3000,3000,3000,3000,0
20241108,170200,1279450610,3000,3000,3000,3000,0
20241108,170100,1279450610,3000,3000,3000,3000,0
20241108,170000,1279450610,3000,3000,3000,3000,0
20241108,165900,1279450610,3000,3000,3000,3000,0
20241108,165800,1279450610,3000,3000,3000,3000,0
20241108,165700,1279450610,3000,3000,3000,3000,0
20241108,165600,1279450610,3000,3000,3000,3000,0
20241108,165500,1279450610,3000,3000,3000,3000,0
20241108,165400,1279450610,3000,3000,3000,3000,0
20241108,165300,1279450610,3000,3000,3000,3000,0
20241108,165200,1279450610,3000,3000,3000,3000,0
20241108,165100,1279450610,3000,3000,3000,3000,0
20241108,165000,1279450610,3000,3000,3000,3000,0
20241108,164900,1279450610,3000,3000,3000,3000,0
20241108,164800,1279450610,3000,3000,3000,3000,0
20241108,164700,1279450610,3000,3000,3000,3000,0
20241108,164600,1279450610,3000,3000,3000,3000,0
20241108,164500,1279450610,3000,3000,3000,3000,0
20241108,164400,1279450610,3000,3000,3000,3000,0
20241108,164300,1279450610,3000,3000,3000,3000,0
20241108,164200,1279450610,3000,3000,3000,3000,0
20241108,164100,1279450610,3000,3000,3000,3000,0
20241108,164000,1279450610,3000,3000,3000,3000,0
20241108,163900,1279450610,3000,3000,3000,3000,0
20241108,163800,1279450610,3000,3000,3000,3000,0
20241108,163700,1279450610,3000,3000,3000,3000,0
20241108,163600,1279450610,3000,3000,3000,3000,0
20241108,163500,1279450610,3000,3000,3000,3000,0
20241108,163400,1279450610,3000,3000,3000,3000,2660
20241108,163300,1279450610,3000,3000,3000,3000,0
20241108,163200,1279450610,3000,3000,3000,3000,0
20241108,163100,1279450610,3000,3000,3000,3000,0
20241108,163000,1279450610,3000,3000,3000,3000,0
20241108,162900,1279450610,3000,3000,3000,3000,0
20241108,162800,1279450610,3000,3000,3000,3000,0
20241108,162700,1279450610,3000,3000,3000,3000,0
20241108,162600,1279450610,3000,3000,3000,3000,0
20241108,162500,1279450610,3000,3000,3000,3000,0
20241108,162400,1279450610,3000,3000,3000,3000,0
20241108,162300,1279450610,3000,3000,3000,3000,0
20241108,162200,1279450610,3000,3000,3000,3000,0
20241108,162100,1279450610,3000,3000,3000,3000,0
20241108,162000,1279450610,3000,3000,3000,3000,0
20241108,161900,1279450610,3000,3000,3000,3000,0
20241108,161800,1279450610,3000,3000,3000,3000,0
20241108,161700,1279450610,3000,3000,3000,3000,0
20241108,161600,1279450610,3000,3000,3000,3000,0
20241108,161500,1279450610,3000,3000,3000,3000,0
20241108,161400,1279450610,3000,3000,3000,3000,0
20241108,161300,1279450610,3000,3000,3000,3000,0
20241108,161200,1279450610,3000,3000,3000,3000,0
20241108,161100,1279450610,3000,3000,3000,3000,0
20241108,161000,1279450610,3000,3000,3000,3000,0
20241108,160900,1279450610,3000,3000,3000,3000,0
20241108,160800,1279450610,3000,3000,3000,3000,0
20241108,160700,1279450610,3000,3000,3000,3000,0
20241108,160600,1279450610,3000,3000,3000,3000,0
20241108,160500,1279450610,3000,3000,3000,3000,0
20241108,160400,1279450610,3000,3000,3000,3000,2660
20241108,160300,1279450610,3000,3000,3000,3000,0
20241108,160200,1279450610,3000,3000,3000,3000,0
20241108,160100,1279450610,3000,3000,3000,3000,0
20241108,160000,1279450610,3000,3000,3000,3000,0
20241108,155900,1279450610,3000,3000,3000,3000,0
20241108,155800,1279450610,3000,3000,3000,3000,0
20241108,155700,1279450610,3000,3000,3000,3000,0
20241108,155600,1279450610,3000,3000,3000,3000,0
20241108,155500,1279450610,3000,3000,3000,3000,0
20241108,155400,1279450610,3000,3000,3000,3000,0
20241108,155300,1279450610,3000,3000,3000,3000,0
20241108,155200,1279450610,3000,3000,3000,3000,0
20241108,155100,1279450610,3000,3000,3000,3000,0
20241108,155000,1279450610,3000,3000,3000,3000,0
20241108,154900,1279450610,3000,3000,3000,3000,0
20241108,154800,1279450610,3000,3000,3000,3000,0
20241108,154700,1279450610,3000,3000,3000,3000,0
20241108,154600,1279450610,3000,3000,3000,3000,0
20241108,154500,1279450610,3000,3000,3000,3000,0
20241108,154400,1279450610,3000,3000,3000,3000,0
20241108,154300,1279450610,3000,3000,3000,3000,0
20241108,154200,1279450610,3000,3000,3000,3000,0
20241108,154100,1279450610,3000,3000,3000,3000,0
20241108,154000,1279450610,3000,3000,3000,3000,0
20241108,153900,1279450610,3000,3000,3000,3000,0
20241108,153800,1279450610,3000,3000,3000,3000,0
20241108,153700,1279450610,3000,3000,3000,3000,0
20241108,153600,1279450610,3000,3000,3000,3000,0
20241108,153500,1279450610,3000,3000,3000,3000,0
20241108,153400,1279450610,3000,3000,3000,3000,2660
20241108,153300,1279450610,3000,3000,3000,3000,0
20241108,153200,1279450610,3000,3000,3000,3000,0
20241108,153100,1279450610,3000,3000,3000,3000,0
20241108,153000,1279450610,3000,3000,3000,3000,2660
20241108,152900,1271470610,3005,3005,3005,3005,0
20241108,152800,1271470610,3005,3005,3005,3005,0
20241108,152700,1271470610,3005,3005,3005,3005,0
20241108,152600,1271470610,3005,3005,3005,3005,0
20241108,152500,1271470610,3005,3005,3005,3005,0
20241108,152400,1271470610,3005,3005,3005,3005,0
20241108,152300,1271470610,3005,3005,3005,3005,0
20241108,152200,1271470610,3005,3005,3005,3005,0
20241108,152100,1271470610,3005,3005,3005,3005,0
20241108,152000,1271470610,3005,3005,3005,3005,0
20241108,151900,1271470610,3005,3020,3020,3005,2103
20241108,151800,1265150725,3020,3010,3020,3005,1486
20241108,151700,1260678165,3030,3030,3030,3010,18
20241108,151600,1260623945,3030,3035,3035,3000,2181
20241108,151500,1254056105,3035,3035,3035,3030,252
20241108,151400,1253292535,3030,3030,3030,3030,3
20241108,151300,1253283445,3035,3035,3035,3035,152
20241108,151200,1252822125,3030,3035,3045,3030,533
20241108,151100,1251204560,3035,3035,3035,3035,0
20241108,151000,1251204560,3035,3035,3035,3035,68
20241108,150900,1250998180,3040,3040,3040,3040,46
20241108,150800,1250858340,3040,3035,3040,3035,250
20241108,150700,1250099430,3035,3035,3035,3035,332
20241108,150600,1249091810,3035,3025,3035,3025,1050
20241108,150500,1245915060,3025,3025,3025,3025,190
20241108,150400,1245340310,3025,3025,3025,2990,1310
20241108,150300,1241388230,3025,3040,3040,3020,2002
20241108,150200,1235318690,3040,3040,3040,3040,70
20241108,150100,1235105890,3060,3060,3060,3060,0
20241108,150000,1235105890,3060,3060,3060,3060,8
20241108,145900,1235081410,3060,3040,3060,3040,499
20241108,145800,1233559375,3040,3035,3040,3035,1120
20241108,145700,1230155295,3040,3040,3040,3040,1
20241108,145600,1230152255,3035,3035,3035,3035,0
20241108,145500,1230152255,3035,3035,3035,3035,521
20241108,145400,1228571020,3020,3020,3020,3020,0
20241108,145300,1228571020,3020,3015,3020,3015,173
20241108,145200,1228048730,3010,2990,3010,2990,1560
20241108,145100,1223383670,2985,2985,2985,2985,0
20241108,145000,1223383670,2985,3020,3020,2985,5044
20241108,144900,1208280515,3020,3000,3020,3000,256
20241108,144800,1207512495,3000,3000,3000,3000,33
20241108,144700,1207413495,2995,3010,3010,2995,1037
20241108,144600,1204299290,3010,3025,3025,3010,121
20241108,144500,1203934725,3030,3030,3030,3030,1
20241108,144400,1203931695,3040,3040,3040,3040,452
20241108,144300,1202557615,3045,3045,3045,3045,0
20241108,144200,1202557615,3045,3045,3045,3045,1
20241108,144100,1202554570,3030,3040,3045,3030,419
20241108,144000,1201282050,3040,3055,3060,3040,131
20241108,143900,1200882590,3040,3040,3040,3040,614
20241108,143800,1199016030,3040,3040,3040,3040,106
20241108,143700,1198693790,3045,3055,3055,3045,627
20241108,143600,1196783345,3055,3055,3055,3055,5
20241108,143500,1196768070,3060,3060,3060,3060,54
20241108,143400,1196602830,3060,3060,3060,3060,1692
20241108,143300,1191425310,3080,3080,3080,3080,0
20241108,143200,1191425310,3080,3080,3080,3080,0
20241108,143100,1191425310,3080,3080,3080,3080,605
20241108,143000,1189561910,3080,3080,3080,3080,0
20241108,142900,1189561910,3080,3070,3080,3070,106
20241108,142800,1189236110,3065,3055,3065,3055,370
20241108,142700,1188102335,3050,3050,3050,3050,533
20241108,142600,1186476685,3045,3045,3045,3045,33
20241108,142500,1186376200,3040,3040,3040,3040,0
20241108,142400,1186376200,3040,3040,3040,3040,276
20241108,142300,1185537160,3040,3040,3040,3040,0
20241108,142200,1185537160,3040,3040,3040,3040,0
20241108,142100,1185537160,3040,3040,3040,3040,3145
20241108,142000,1175976360,3045,3030,3050,3030,2786
20241108,141900,1167511185,3030,3030,3030,3030,45
20241108,141800,1167374835,3030,3030,3030,3030,0
20241108,141700,1167374835,3030,3030,3030,3030,1
20241108,141600,1167371805,3010,3010,3010,3010,0
20241108,141500,1167371805,3010,3010,3010,3010,0
20241108,141400,1167371805,3010,3010,3010,3010,0
20241108,141300,1167371805,3010,3010,3010,3010,1000
20241108,141200,1164361805,3010,3010,3010,3010,169
20241108,141100,1163853115,3000,3030,3030,3000,2552
20241108,141000,1156137810,3035,3035,3035,3035,137
20241108,140900,1155722015,3025,3025,3025,3025,0
20241108,140800,1155722015,3025,3025,3025,3025,0
20241108,140700,1155722015,3025,3025,3025,3025,4
20241108,140600,1155709915,3025,3025,3025,3025,0
20241108,140500,1155709915,3025,3035,3035,3025,260
20241108,140400,1154920845,3040,3020,3040,3020,614
20241108,140300,1153066205,3010,3010,3020,3010,252
20241108,140200,1152307185,3005,2995,3005,2995,1611
20241108,140100,1147469660,2995,2990,2995,2990,1089
20241108,140000,1144213450,2990,2970,2990,2970,526
20241108,135900,1142646030,2990,2990,2990,2990,100
20241108,135800,1142347030,2990,2990,2990,2990,6
20241108,135700,1142329090,2990,2985,2990,2985,151
20241108,135600,1141878180,2990,2990,2990,2990,0
20241108,135500,1141878180,2990,2990,2990,2990,0
20241108,135400,1141878180,2990,2970,2990,2960,864
20241108,135300,1139313850,2970,2970,2970,2970,0
20241108,135200,1139313850,2970,2990,2990,2965,2624
20241108,135100,1131513480,2990,2990,2990,2990,38
20241108,135000,1131399860,2995,2995,2995,2995,427
20241108,134900,1130120995,2995,2985,2995,2985,209
20241108,134800,1129497120,2990,2990,2990,2990,322
20241108,134700,1128534340,2990,2990,2990,2990,166
20241108,134600,1128038000,2990,2990,2990,2990,85
20241108,134500,1127783850,2990,2985,2990,2985,762
20241108,134400,1125505825,2985,2980,2985,2980,100
20241108,134300,1125207425,2980,2980,2980,2980,0
20241108,134200,1125207425,2980,2980,2980,2980,42
20241108,134100,1125082265,2980,2980,2980,2980,221
20241108,134000,1124423685,2980,2980,2980,2975,144
20241108,133900,1123994915,2970,2970,2970,2970,0
20241108,133800,1123994915,2970,2960,2980,2960,303
20241108,133700,1123097045,2960,3000,3000,2950,51980
20241108,133600,969003720,3000,3005,3005,3000,1261
20241108,133500,965219215,3000,3000,3000,3000,271
20241108,133400,964406215,3000,2995,3000,2995,805
20241108,133300,961991715,2990,2990,2990,2990,23
20241108,133200,961922945,2990,2980,2990,2980,169
20241108,133100,961418335,2980,2990,2990,2980,3342
20241108,133000,951450860,2990,2990,2990,2990,190
20241108,132900,950882760,3020,3020,3020,3020,0
20241108,132800,950882760,3020,3020,3020,3020,0
20241108,132700,950882760,3020,3030,3030,3010,165
20241108,132600,950384370,3030,3015,3040,2970,40511
20241108,132500,829558960,3015,3015,3015,3015,749
20241108,132400,827300725,3015,3020,3020,3015,201
20241108,132300,826694230,3030,3030,3030,3030,12
20241108,132200,826657870,3030,3030,3030,3030,40
20241108,132100,826536670,3040,3040,3040,3040,0
20241108,132000,826536670,3040,3035,3040,3035,6
20241108,131900,826518445,3015,3040,3040,3015,11
20241108,131800,826485080,3040,3025,3040,3025,65
20241108,131700,826288210,3025,3015,3025,3015,6
20241108,131600,826270075,3010,3010,3010,3010,994
20241108,131500,823278135,3000,2995,3000,2990,795
20241108,131400,820895565,2995,2995,2995,2995,85
20241108,131300,820640990,2995,2995,2995,2995,80
20241108,131200,820401390,2995,3000,3000,2995,3003
20241108,131100,811404690,3000,3000,3000,3000,1242
20241108,131000,807678690,3000,3000,3000,3000,1
20241108,130900,807675690,3000,3000,3000,3000,16
20241108,130800,807627690,3000,3005,3005,3000,1127
20241108,130700,804243095,3005,3005,3005,3005,617
20241108,130600,802389010,3005,3005,3005,3005,1168
20241108,130500,798879170,3005,3005,3005,3005,97
20241108,130400,798587685,3005,3010,3010,3005,1956
20241108,130300,792704775,3010,3015,3015,3010,1949
20241108,130200,786831765,3015,3015,3015,3015,0
20241108,130100,786831765,3015,3015,3015,3015,185
20241108,130000,786273990,3015,3020,3020,3015,371
20241108,125900,785154615,3020,3020,3020,3020,0
20241108,125800,785154615,3020,3020,3020,3020,0
20241108,125700,785154615,3020,3020,3020,3020,63
20241108,125600,784964355,3020,3020,3020,3020,38
20241108,125500,784849595,3015,3015,3015,3015,0
20241108,125400,784849595,3015,3015,3015,3015,12
20241108,125300,784813415,3025,3025,3025,3025,30
20241108,125200,784722665,3025,3020,3025,3020,584
20241108,125100,782957745,3020,3010,3020,3010,451
20241108,125000,781595755,3005,3000,3005,2980,1297
20241108,124900,777713315,3025,3050,3050,3000,19461
20241108,124800,719043980,3050,3050,3055,3050,2385
20241108,124700,711769480,3055,3055,3055,3055,0
20241108,124600,711769480,3055,3055,3055,3055,348
20241108,124500,710706340,3055,3060,3060,3055,1453
20241108,124400,706267420,3055,3055,3055,3055,553
20241108,124300,704578005,3060,3065,3065,3060,983
20241108,124200,701565970,3065,3065,3065,3060,4512
20241108,124100,687751445,3070,3070,3070,3070,125
20241108,124000,687367695,3070,3070,3070,3070,0
20241108,123900,687367695,3070,3070,3070,3070,0
20241108,123800,687367695,3070,3070,3070,3070,0
20241108,123700,687367695,3070,3075,3075,3070,336
20241108,123600,686336125,3070,3070,3070,3070,0
20241108,123500,686336125,3070,3070,3070,3070,6
20241108,123400,686317705,3070,3070,3070,3070,0
20241108,123300,686317705,3070,3075,3075,3070,19
20241108,123200,686259290,3075,3075,3075,3075,118
20241108,123100,685896440,3075,3070,3075,3070,474
20241108,123000,684438910,3070,3070,3070,3070,10
20241108,122900,684408210,3075,3075,3075,3075,3
20241108,122800,684398985,3065,3065,3065,3065,0
20241108,122700,684398985,3065,3065,3065,3065,0
20241108,122600,684398985,3065,3065,3065,3065,1280
20241108,122500,680475785,3075,3075,3075,3075,351
20241108,122400,679396460,3065,3065,3065,3065,1073
20241108,122300,676107715,3065,3065,3065,3065,30
20241108,122200,676015765,3075,3065,3075,3065,299
20241108,122100,675099310,3065,3065,3065,3065,200
20241108,122000,674486310,3065,3065,3065,3065,30
20241108,121900,674394360,3065,3065,3065,3065,2000
20241108,121800,668264360,3065,3065,3065,3065,994
20241108,121700,665217750,3070,3070,3070,3070,456
20241108,121600,663817830,3075,3075,3075,3075,0
20241108,121500,663817830,3075,3075,3075,3075,50
20241108,121400,663664080,3075,3070,3075,3070,66
20241108,121300,663461425,3075,3075,3075,3075,126
20241108,121200,663073975,3075,3070,3075,3070,327
20241108,121100,662069555,3075,3075,3075,3075,0
20241108,121000,662069555,3075,3075,3075,3075,0
20241108,120900,662069555,3075,3075,3075,3075,0
20241108,120800,662069555,3075,3070,3075,3070,260
20241108,120700,661271115,3080,3080,3080,3080,90
20241108,120600,660993915,3070,3070,3070,3070,50
20241108,120500,660840415,3070,3080,3080,3070,150
20241108,120400,660379665,3090,3085,3090,3085,800
20241108,120300,657907955,3090,3090,3090,3090,0
20241108,120200,657907955,3090,3090,3090,3090,1000
20241108,120100,654817955,3090,3070,3090,3070,95
20241108,120000,654526285,3070,3070,3070,3070,0
20241108,115900,654526285,3070,3070,3070,3070,24
20241108,115800,654452605,3075,3070,3075,3070,198
20241108,115700,653844740,3070,3070,3070,3070,89
20241108,115600,653571510,3075,3075,3075,3075,0
20241108,115500,653571510,3075,3075,3075,3075,23
20241108,115400,653500785,3075,3075,3075,3070,62
20241108,115300,653310175,3070,3070,3070,3070,0
20241108,115200,653310175,3070,3070,3070,3070,2107
20241108,115100,646841685,3070,3075,3075,3070,4572
20241108,115000,632804950,3075,3075,3075,3075,89
20241108,114900,632531275,3090,3090,3090,3090,0
20241108,114800,632531275,3090,3090,3090,3090,68
20241108,114700,632321155,3090,3090,3090,3090,0
20241108,114600,632321155,3090,3090,3090,3090,10
20241108,114500,632290255,3085,3075,3085,3070,697
20241108,114400,630146870,3075,3075,3075,3075,32
20241108,114300,630048470,3075,3075,3075,3075,7
20241108,114200,630026945,3075,3075,3075,3075,1
20241108,114100,630023870,3070,3075,3075,3070,320
20241108,114000,629040870,3075,3085,3085,3075,13558
20241108,113900,587338110,3090,3090,3090,3090,1
20241108,113800,587335020,3090,3085,3090,3085,51
20241108,113700,587177680,3085,3085,3085,3085,4444
20241108,113600,573467940,3085,3090,3090,3085,172
20241108,113500,572936870,3090,3090,3090,3090,0
20241108,113400,572936870,3090,3090,3090,3080,486
20241108,113300,571439970,3100,3100,3100,3100,0
20241108,113200,571439970,3100,3100,3100,3100,0
20241108,113100,571439970,3100,3100,3100,3100,0
20241108,113000,571439970,3100,3100,3100,3100,0
20241108,112900,571439970,3100,3100,3100,3100,0
20241108,112800,571439970,3100,3100,3100,3100,0
20241108,112700,571439970,3100,3085,3100,3085,424
20241108,112600,570129190,3080,3080,3080,3080,100
20241108,112500,569821190,3075,3075,3075,3075,0
20241108,112400,569821190,3075,3075,3075,3075,6
20241108,112300,569802740,3075,3075,3075,3075,101
20241108,112200,569492165,3080,3080,3080,3080,0
20241108,112100,569492165,3080,3080,3080,3080,0
20241108,112000,569492165,3080,3080,3080,3075,2253
20241108,111900,562558495,3080,3090,3090,3080,461
20241108,111800,561138055,3090,3090,3090,3090,130
20241108,111700,560736355,3090,3090,3090,3090,0
20241108,111600,560736355,3090,3090,3090,3090,28
20241108,111500,560649835,3085,3085,3085,3085,0
20241108,111400,560649835,3085,3090,3090,3085,498
20241108,111300,559113460,3090,3090,3090,3090,21
20241108,111200,559048570,3100,3100,3100,3100,0
20241108,111100,559048570,3100,3100,3100,3100,20
20241108,111000,558986570,3100,3090,3100,3080,27
20241108,110900,558903290,3080,3090,3090,3080,470
20241108,110800,557455555,3090,3080,3090,3080,149
20241108,110700,556996505,3080,3080,3080,3080,0
20241108,110600,556996505,3080,3080,3080,3080,0
20241108,110500,556996505,3080,3080,3080,3080,191
20241108,110400,556408225,3090,3090,3090,3090,3
20241108,110300,556398955,3090,3090,3090,3090,1
20241108,110200,556395865,3080,3070,3080,3070,895
20241108,110100,553647405,3070,3070,3070,3070,241
20241108,110000,552907535,3070,3070,3070,3070,4
20241108,105900,552895255,3070,3070,3070,3070,10
20241108,105800,552864555,3070,3070,3070,3070,0
20241108,105700,552864555,3070,3070,3070,3070,0
20241108,105600,552864555,3070,3070,3070,3070,700
20241108,105500,550715555,3070,3070,3070,3070,0
20241108,105400,550715555,3070,3080,3080,3070,7309
20241108,105300,528267050,3080,3080,3090,3080,28
20241108,105200,528180770,3090,3085,3090,3085,212
20241108,105100,527525840,3075,3075,3075,3075,30
20241108,105000,527433590,3090,3080,3090,3080,898
20241108,104900,524667670,3080,3080,3080,3080,0
20241108,104800,524667670,3080,3085,3085,3080,126
20241108,104700,524279085,3085,3085,3085,3085,63
20241108,104600,524084730,3095,3075,3095,3075,201
20241108,104500,523466635,3075,3075,3075,3075,0
20241108,104400,523466635,3075,3075,3075,3075,0
20241108,104300,523466635,3075,3075,3075,3075,298
20241108,104200,522550285,3070,3100,3100,3070,3095
20241108,104100,513012820,3100,3095,3100,3095,691
20241108,104000,510874145,3100,3115,3115,3100,282
20241108,103900,509999780,3100,3115,3115,3100,597
20241108,103800,508147625,3110,3110,3110,3105,1137
20241108,103700,504616250,3110,3100,3110,3100,645
20241108,103600,502612770,3100,3100,3100,3100,157
20241108,103500,502126070,3095,3095,3095,3095,0
20241108,103400,502126070,3095,3095,3095,3095,0
20241108,103300,502126070,3095,3095,3095,3095,258
20241108,103200,501327560,3095,3090,3095,3090,180
20241108,103100,500771135,3085,3085,3085,3085,600
20241108,103000,498920135,3090,3090,3090,3090,0
20241108,102900,498920135,3090,3085,3090,3085,22
20241108,102800,498852260,3090,3090,3090,3090,0
20241108,102700,498852260,3090,3075,3090,3075,6
20241108,102600,498833795,3075,3085,3090,3070,528
20241108,102500,497210475,3085,3085,3085,3085,1
20241108,102400,497207390,3095,3080,3095,3080,8
20241108,102300,497182735,3090,3080,3090,3080,848
20241108,102200,494570885,3075,3075,3075,3075,30
20241108,102100,494478635,3080,3080,3080,3080,159
20241108,102000,493988915,3080,3070,3080,3070,393
20241108,101900,492782395,3070,3065,3070,3065,1063
20241108,101800,489524045,3065,3065,3065,3055,2471
20241108,101700,481958765,3065,3065,3065,3065,0
20241108,101600,481958765,3065,3070,3070,3065,1630
20241108,101500,476956490,3080,3085,3085,3080,343
20241108,101400,475900000,3080,3080,3080,3080,36
20241108,101300,475789120,3080,3080,3080,3080,1
20241108,101200,475786040,3085,3090,3090,3085,19
20241108,101100,475727420,3105,3070,3105,3070,609
20241108,101000,473846165,3070,3075,3085,3070,995
20241108,100900,470782680,3080,3100,3100,3080,11559
20241108,100800,435075710,3095,3095,3110,3095,49
20241108,100700,434923935,3090,3090,3090,3090,220
20241108,100600,434244135,3090,3090,3110,3090,601
20241108,100500,432380155,3100,3100,3100,3090,2409
20241108,100400,424923370,3100,3100,3100,3100,116
20241108,100300,424563770,3100,3100,3100,3100,401
20241108,100200,423320670,3100,3100,3100,3100,4
20241108,100100,423308270,3105,3110,3110,3105,400
20241108,100000,422064300,3110,3110,3110,3110,10
20241108,095900,422033200,3110,3110,3110,3110,2
20241108,095800,422026980,3135,3135,3135,3135,0
20241108,095700,422026980,3135,3135,3135,3135,300
20241108,095600,421086480,3135,3115,3135,3115,2806
20241108,095500,412312930,3095,3095,3095,3095,0
20241108,095400,412312930,3095,3095,3095,3095,2821
20241108,095300,403581935,3095,3095,3095,3095,103
20241108,095200,403263150,3095,3105,3105,3095,260
20241108,095100,402456250,3120,3120,3120,3120,30
20241108,095000,402362650,3135,3135,3135,3135,0
20241108,094900,402362650,3135,3135,3135,3135,182
20241108,094800,401792080,3135,3115,3135,3110,2313
20241108,094700,394594205,3120,3145,3145,3120,2022
20241108,094600,388279365,3150,3140,3150,3140,6366
20241108,094500,368277935,3140,3110,3140,3110,2870
20241108,094400,359321700,3120,3105,3120,3085,885
20241108,094300,356570740,3085,3110,3110,3085,3166
20241108,094200,346790330,3110,3110,3110,3110,1024
20241108,094100,343605690,3110,3110,3110,3110,0
20241108,094000,343605690,3110,3110,3110,3110,125
20241108,093900,343216940,3115,3115,3115,3115,0
20241108,093800,343216940,3115,3110,3115,3110,693
20241108,093700,341061485,3100,3100,3100,3095,200
20241108,093600,340441490,3100,3085,3100,3085,2362
20241108,093500,333154705,3110,3110,3110,3085,1210
20241108,093400,329421805,3085,3090,3090,3085,929
20241108,093300,326553540,3110,3090,3110,3090,108
20241108,093200,326218860,3085,3110,3110,3085,155
20241108,093100,325739185,3110,3085,3110,3085,34
20241108,093000,325634270,3085,3085,3085,3085,49
20241108,092900,325483105,3085,3110,3110,3085,120
20241108,092800,325112880,3105,3105,3105,3085,625
20241108,092700,323175645,3085,3095,3110,3085,2379
20241108,092600,315832860,3090,3110,3110,3090,14164
20241108,092500,271918960,3110,3125,3125,3110,5809
20241108,092400,253837160,3130,3145,3155,3125,12727
20241108,092300,213862565,3170,3165,3170,3145,3587
20241108,092200,202562265,3150,3150,3165,3145,6405
20241108,092100,182399105,3150,3150,3155,3150,1276
20241108,092000,178379700,3165,3165,3165,3165,2300
20241108,091900,171100200,3175,3150,3175,3150,21
20241108,091800,171034025,3150,3150,3175,3150,270
20241108,091700,170182900,3150,3165,3165,3150,5058
20241108,091600,154205920,3165,3180,3180,3165,758
20241108,091500,151798025,3180,3180,3205,3180,478
20241108,091400,150269280,3205,3200,3205,3200,450
20241108,091300,148827690,3200,3175,3200,3170,2066
20241108,091200,142262990,3170,3205,3210,3170,3266
20241108,091100,131804765,3205,3185,3205,3180,3013
20241108,091000,122174575,3190,3200,3200,3155,4650
20241108,090900,107437780,3200,3255,3255,3200,7977
20241108,090800,81802040,3235,3245,3270,3225,4828
20241108,090700,66117810,3260,3210,3270,3210,7620
20241108,090600,41561085,3200,3225,3230,3200,1152
20241108,090500,37854255,3220,3200,3220,3200,1791
20241108,090400,32111130,3195,3150,3195,3135,1701
20241108,090300,26732885,3130,3150,3195,3125,2421
20241108,090200,19038395,3185,3195,3195,3150,893
20241108,090100,16208955,3195,3155,3195,3155,1279
20241108,090000,12156170,3150,3110,3165,3110,3901