stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,192900,297307990,10800,10800,10800,10800,472
20241106,192800,297307990,10800,10800,10800,10800,0
20241106,192700,297307990,10800,10800,10800,10800,0
20241106,192600,297307990,10800,10800,10800,10800,0
20241106,192500,297307990,10800,10800,10800,10800,0
20241106,192400,297307990,10800,10800,10800,10800,0
20241106,192300,297307990,10800,10800,10800,10800,0
20241106,192200,297307990,10800,10800,10800,10800,0
20241106,192100,297307990,10800,10800,10800,10800,0
20241106,192000,297307990,10800,10800,10800,10800,0
20241106,191900,297307990,10800,10800,10800,10800,0
20241106,191800,297307990,10800,10800,10800,10800,0
20241106,191700,297307990,10800,10800,10800,10800,0
20241106,191600,297307990,10800,10800,10800,10800,0
20241106,191500,297307990,10800,10800,10800,10800,0
20241106,191400,297307990,10800,10800,10800,10800,0
20241106,191300,297307990,10800,10800,10800,10800,0
20241106,191200,297307990,10800,10800,10800,10800,0
20241106,191100,297307990,10800,10800,10800,10800,0
20241106,191000,297307990,10800,10800,10800,10800,0
20241106,190900,297307990,10800,10800,10800,10800,0
20241106,190800,297307990,10800,10800,10800,10800,0
20241106,190700,297307990,10800,10800,10800,10800,0
20241106,190600,297307990,10800,10800,10800,10800,0
20241106,190500,297307990,10800,10800,10800,10800,0
20241106,190400,297307990,10800,10800,10800,10800,0
20241106,190300,297307990,10800,10800,10800,10800,0
20241106,190200,297307990,10800,10800,10800,10800,0
20241106,190100,297307990,10800,10800,10800,10800,0
20241106,190000,297307990,10800,10800,10800,10800,0
20241106,185900,297307990,10800,10800,10800,10800,472
20241106,185800,297307990,10800,10800,10800,10800,0
20241106,185700,297307990,10800,10800,10800,10800,0
20241106,185600,297307990,10800,10800,10800,10800,0
20241106,185500,297307990,10800,10800,10800,10800,0
20241106,185400,297307990,10800,10800,10800,10800,0
20241106,185300,297307990,10800,10800,10800,10800,0
20241106,185200,297307990,10800,10800,10800,10800,0
20241106,185100,297307990,10800,10800,10800,10800,0
20241106,185000,297307990,10800,10800,10800,10800,0
20241106,184900,297307990,10800,10800,10800,10800,0
20241106,184800,297307990,10800,10800,10800,10800,0
20241106,184700,297307990,10800,10800,10800,10800,0
20241106,184600,297307990,10800,10800,10800,10800,0
20241106,184500,297307990,10800,10800,10800,10800,0
20241106,184400,297307990,10800,10800,10800,10800,0
20241106,184300,297307990,10800,10800,10800,10800,0
20241106,184200,297307990,10800,10800,10800,10800,0
20241106,184100,297307990,10800,10800,10800,10800,0
20241106,184000,297307990,10800,10800,10800,10800,0
20241106,183900,297307990,10800,10800,10800,10800,0
20241106,183800,297307990,10800,10800,10800,10800,0
20241106,183700,297307990,10800,10800,10800,10800,0
20241106,183600,297307990,10800,10800,10800,10800,0
20241106,183500,297307990,10800,10800,10800,10800,0
20241106,183400,297307990,10800,10800,10800,10800,0
20241106,183300,297307990,10800,10800,10800,10800,0
20241106,183200,297307990,10800,10800,10800,10800,0
20241106,183100,297307990,10800,10800,10800,10800,0
20241106,183000,297307990,10800,10800,10800,10800,0
20241106,182900,297307990,10800,10800,10800,10800,472
20241106,182800,297307990,10800,10800,10800,10800,0
20241106,182700,297307990,10800,10800,10800,10800,0
20241106,182600,297307990,10800,10800,10800,10800,0
20241106,182500,297307990,10800,10800,10800,10800,0
20241106,182400,297307990,10800,10800,10800,10800,0
20241106,182300,297307990,10800,10800,10800,10800,0
20241106,182200,297307990,10800,10800,10800,10800,0
20241106,182100,297307990,10800,10800,10800,10800,0
20241106,182000,297307990,10800,10800,10800,10800,0
20241106,181900,297307990,10800,10800,10800,10800,0
20241106,181800,297307990,10800,10800,10800,10800,0
20241106,181700,297307990,10800,10800,10800,10800,0
20241106,181600,297307990,10800,10800,10800,10800,0
20241106,181500,297307990,10800,10800,10800,10800,0
20241106,181400,297307990,10800,10800,10800,10800,0
20241106,181300,297307990,10800,10800,10800,10800,0
20241106,181200,297307990,10800,10800,10800,10800,0
20241106,181100,297307990,10800,10800,10800,10800,0
20241106,181000,297307990,10800,10800,10800,10800,0
20241106,180900,297307990,10800,10800,10800,10800,0
20241106,180800,297307990,10800,10800,10800,10800,0
20241106,180700,297307990,10800,10800,10800,10800,0
20241106,180600,297307990,10800,10800,10800,10800,0
20241106,180500,297307990,10800,10800,10800,10800,0
20241106,180400,297307990,10800,10800,10800,10800,0
20241106,180300,297307990,10800,10800,10800,10800,0
20241106,180200,297307990,10800,10800,10800,10800,0
20241106,180100,297307990,10800,10800,10800,10800,0
20241106,180000,297307990,10800,10800,10800,10800,0
20241106,175900,297307990,10800,10800,10800,10800,472
20241106,175800,297307990,10800,10800,10800,10800,0
20241106,175700,297307990,10800,10800,10800,10800,0
20241106,175600,297307990,10800,10800,10800,10800,0
20241106,175500,297307990,10800,10800,10800,10800,0
20241106,175400,297307990,10800,10800,10800,10800,0
20241106,175300,297307990,10800,10800,10800,10800,0
20241106,175200,297307990,10800,10800,10800,10800,0
20241106,175100,297307990,10800,10800,10800,10800,0
20241106,175000,297307990,10800,10800,10800,10800,0
20241106,174900,297307990,10800,10800,10800,10800,0
20241106,174800,297307990,10800,10800,10800,10800,0
20241106,174700,297307990,10800,10800,10800,10800,0
20241106,174600,297307990,10800,10800,10800,10800,0
20241106,174500,297307990,10800,10800,10800,10800,0
20241106,174400,297307990,10800,10800,10800,10800,0
20241106,174300,297307990,10800,10800,10800,10800,0
20241106,174200,297307990,10800,10800,10800,10800,0
20241106,174100,297307990,10800,10800,10800,10800,0
20241106,174000,297307990,10800,10800,10800,10800,0
20241106,173900,297307990,10800,10800,10800,10800,0
20241106,173800,297307990,10800,10800,10800,10800,0
20241106,173700,297307990,10800,10800,10800,10800,0
20241106,173600,297307990,10800,10800,10800,10800,0
20241106,173500,297307990,10800,10800,10800,10800,0
20241106,173400,297307990,10800,10800,10800,10800,0
20241106,173300,297307990,10800,10800,10800,10800,0
20241106,173200,297307990,10800,10800,10800,10800,0
20241106,173100,297307990,10800,10800,10800,10800,0
20241106,173000,297307990,10800,10800,10800,10800,0
20241106,172900,297307990,10800,10800,10800,10800,472
20241106,172800,297307990,10800,10800,10800,10800,0
20241106,172700,297307990,10800,10800,10800,10800,0
20241106,172600,297307990,10800,10800,10800,10800,0
20241106,172500,297307990,10800,10800,10800,10800,0
20241106,172400,297307990,10800,10800,10800,10800,0
20241106,172300,297307990,10800,10800,10800,10800,0
20241106,172200,297307990,10800,10800,10800,10800,0
20241106,172100,297307990,10800,10800,10800,10800,0
20241106,172000,297307990,10800,10800,10800,10800,0
20241106,171900,297307990,10800,10800,10800,10800,0
20241106,171800,297307990,10800,10800,10800,10800,0
20241106,171700,297307990,10800,10800,10800,10800,0
20241106,171600,297307990,10800,10800,10800,10800,0
20241106,171500,297307990,10800,10800,10800,10800,0
20241106,171400,297307990,10800,10800,10800,10800,0
20241106,171300,297307990,10800,10800,10800,10800,0
20241106,171200,297307990,10800,10800,10800,10800,0
20241106,171100,297307990,10800,10800,10800,10800,0
20241106,171000,297307990,10800,10800,10800,10800,0
20241106,170900,297307990,10800,10800,10800,10800,0
20241106,170800,297307990,10800,10800,10800,10800,0
20241106,170700,297307990,10800,10800,10800,10800,0
20241106,170600,297307990,10800,10800,10800,10800,0
20241106,170500,297307990,10800,10800,10800,10800,0
20241106,170400,297307990,10800,10800,10800,10800,0
20241106,170300,297307990,10800,10800,10800,10800,0
20241106,170200,297307990,10800,10800,10800,10800,0
20241106,170100,297307990,10800,10800,10800,10800,0
20241106,170000,297307990,10800,10800,10800,10800,0
20241106,165900,297307990,10800,10800,10800,10800,472
20241106,165800,297307990,10800,10800,10800,10800,0
20241106,165700,297307990,10800,10800,10800,10800,0
20241106,165600,297307990,10800,10800,10800,10800,0
20241106,165500,297307990,10800,10800,10800,10800,0
20241106,165400,297307990,10800,10800,10800,10800,0
20241106,165300,297307990,10800,10800,10800,10800,0
20241106,165200,297307990,10800,10800,10800,10800,0
20241106,165100,297307990,10800,10800,10800,10800,0
20241106,165000,297307990,10800,10800,10800,10800,0
20241106,164900,297307990,10800,10800,10800,10800,0
20241106,164800,297307990,10800,10800,10800,10800,0
20241106,164700,297307990,10800,10800,10800,10800,0
20241106,164600,297307990,10800,10800,10800,10800,0
20241106,164500,297307990,10800,10800,10800,10800,0
20241106,164400,297307990,10800,10800,10800,10800,0
20241106,164300,297307990,10800,10800,10800,10800,0
20241106,164200,297307990,10800,10800,10800,10800,0
20241106,164100,297307990,10800,10800,10800,10800,0
20241106,164000,297307990,10800,10800,10800,10800,0
20241106,163900,297307990,10800,10800,10800,10800,0
20241106,163800,297307990,10800,10800,10800,10800,0
20241106,163700,297307990,10800,10800,10800,10800,0
20241106,163600,297307990,10800,10800,10800,10800,0
20241106,163500,297307990,10800,10800,10800,10800,0
20241106,163400,297307990,10800,10800,10800,10800,0
20241106,163300,297307990,10800,10800,10800,10800,0
20241106,163200,297307990,10800,10800,10800,10800,0
20241106,163100,297307990,10800,10800,10800,10800,0
20241106,163000,297307990,10800,10800,10800,10800,0
20241106,162900,297307990,10800,10800,10800,10800,472
20241106,162800,297307990,10800,10800,10800,10800,0
20241106,162700,297307990,10800,10800,10800,10800,0
20241106,162600,297307990,10800,10800,10800,10800,0
20241106,162500,297307990,10800,10800,10800,10800,0
20241106,162400,297307990,10800,10800,10800,10800,0
20241106,162300,297307990,10800,10800,10800,10800,0
20241106,162200,297307990,10800,10800,10800,10800,0
20241106,162100,297307990,10800,10800,10800,10800,0
20241106,162000,297307990,10800,10800,10800,10800,0
20241106,161900,297307990,10800,10800,10800,10800,0
20241106,161800,297307990,10800,10800,10800,10800,0
20241106,161700,297307990,10800,10800,10800,10800,0
20241106,161600,297307990,10800,10800,10800,10800,0
20241106,161500,297307990,10800,10800,10800,10800,0
20241106,161400,297307990,10800,10800,10800,10800,0
20241106,161300,297307990,10800,10800,10800,10800,0
20241106,161200,297307990,10800,10800,10800,10800,0
20241106,161100,297307990,10800,10800,10800,10800,0
20241106,161000,297307990,10800,10800,10800,10800,0
20241106,160900,297307990,10800,10800,10800,10800,0
20241106,160800,297307990,10800,10800,10800,10800,0
20241106,160700,297307990,10800,10800,10800,10800,0
20241106,160600,297307990,10800,10800,10800,10800,0
20241106,160500,297307990,10800,10800,10800,10800,0
20241106,160400,297307990,10800,10800,10800,10800,0
20241106,160300,297307990,10800,10800,10800,10800,0
20241106,160200,297307990,10800,10800,10800,10800,0
20241106,160100,297307990,10800,10800,10800,10800,0
20241106,160000,297307990,10800,10800,10800,10800,0
20241106,155900,297307990,10800,10800,10800,10800,472
20241106,155800,297307990,10800,10800,10800,10800,0
20241106,155700,297307990,10800,10800,10800,10800,0
20241106,155600,297307990,10800,10800,10800,10800,0
20241106,155500,297307990,10800,10800,10800,10800,0
20241106,155400,297307990,10800,10800,10800,10800,0
20241106,155300,297307990,10800,10800,10800,10800,0
20241106,155200,297307990,10800,10800,10800,10800,0
20241106,155100,297307990,10800,10800,10800,10800,0
20241106,155000,297307990,10800,10800,10800,10800,0
20241106,154900,297307990,10800,10800,10800,10800,0
20241106,154800,297307990,10800,10800,10800,10800,0
20241106,154700,297307990,10800,10800,10800,10800,0
20241106,154600,297307990,10800,10800,10800,10800,0
20241106,154500,297307990,10800,10800,10800,10800,0
20241106,154400,297307990,10800,10800,10800,10800,0
20241106,154300,297307990,10800,10800,10800,10800,0
20241106,154200,297307990,10800,10800,10800,10800,0
20241106,154100,297307990,10800,10800,10800,10800,0
20241106,154000,297307990,10800,10800,10800,10800,0
20241106,153900,297307990,10800,10800,10800,10800,0
20241106,153800,297307990,10800,10800,10800,10800,0
20241106,153700,297307990,10800,10800,10800,10800,0
20241106,153600,297307990,10800,10800,10800,10800,0
20241106,153500,297307990,10800,10800,10800,10800,0
20241106,153400,297307990,10800,10800,10800,10800,0
20241106,153300,297307990,10800,10800,10800,10800,0
20241106,153200,297307990,10800,10800,10800,10800,0
20241106,153100,297307990,10800,10800,10800,10800,0
20241106,153000,297307990,10800,10800,10800,10800,472
20241106,152900,292210390,10800,10800,10800,10800,0
20241106,152800,292210390,10800,10800,10800,10800,0
20241106,152700,292210390,10800,10800,10800,10800,0
20241106,152600,292210390,10800,10800,10800,10800,0
20241106,152500,292210390,10800,10800,10800,10800,0
20241106,152400,292210390,10800,10800,10800,10800,0
20241106,152300,292210390,10800,10800,10800,10800,0
20241106,152200,292210390,10800,10800,10800,10800,0
20241106,152100,292210390,10800,10800,10800,10800,0
20241106,152000,292210390,10800,10800,10800,10800,0
20241106,151900,292210390,10800,10750,10800,10740,130
20241106,151800,290812810,10750,10770,10780,10750,755
20241106,151700,282690760,10780,10860,10860,10780,339
20241106,151600,279024030,10860,10860,10860,10860,18
20241106,151500,278828550,10860,10860,10860,10860,18
20241106,151400,278633070,10870,10770,10870,10770,1180
20241106,151300,265850100,10820,10820,10820,10820,1
20241106,151200,265839280,10830,10830,10830,10830,0
20241106,151100,265839280,10830,10840,10840,10830,31
20241106,151000,265503460,10850,10850,10850,10850,36
20241106,150900,265112860,10800,10850,10850,10800,302
20241106,150800,261851160,10850,10850,10850,10850,2
20241106,150700,261829460,10850,10850,10870,10850,1356
20241106,150600,247114360,10850,10820,10850,10820,1558
20241106,150500,230221180,10820,10790,10820,10790,235
20241106,150400,227680730,10780,10780,10780,10780,67
20241106,150300,226958470,10720,10720,10720,10720,0
20241106,150200,226958470,10720,10720,10720,10720,4
20241106,150100,226915590,10720,10750,10750,10720,200
20241106,150000,224770220,10750,10750,10750,10750,10
20241106,145900,224662720,10750,10750,10750,10750,101
20241106,145800,223576970,10750,10750,10750,10750,0
20241106,145700,223576970,10750,10750,10750,10750,10
20241106,145600,223469470,10780,10780,10780,10780,20
20241106,145500,223253870,10790,10790,10790,10790,0
20241106,145400,223253870,10790,10790,10790,10790,0
20241106,145300,223253870,10790,10790,10790,10790,3
20241106,145200,223221500,10790,10790,10790,10790,0
20241106,145100,223221500,10790,10790,10790,10790,0
20241106,145000,223221500,10790,10790,10790,10790,0
20241106,144900,223221500,10790,10790,10790,10790,0
20241106,144800,223221500,10790,10790,10790,10790,10
20241106,144700,223113600,10790,10790,10790,10790,0
20241106,144600,223113600,10790,10790,10790,10790,71
20241106,144500,222347510,10790,10790,10790,10790,24
20241106,144400,222088550,10800,10780,10820,10780,407
20241106,144300,217689590,10790,10790,10790,10790,0
20241106,144200,217689590,10790,10790,10790,10790,0
20241106,144100,217689590,10790,10790,10790,10790,0
20241106,144000,217689590,10790,10780,10790,10780,70
20241106,143900,216934800,10790,10790,10790,10790,83
20241106,143800,216039230,10740,10740,10740,10740,0
20241106,143700,216039230,10740,10740,10740,10740,0
20241106,143600,216039230,10740,10740,10740,10740,0
20241106,143500,216039230,10740,10700,10740,10700,558
20241106,143400,210067430,10680,10680,10680,10680,0
20241106,143300,210067430,10680,10680,10680,10680,1
20241106,143200,210056750,10700,10700,10700,10700,0
20241106,143100,210056750,10700,10700,10700,10700,0
20241106,143000,210056750,10700,10700,10700,10700,0
20241106,142900,210056750,10700,10700,10700,10700,0
20241106,142800,210056750,10700,10700,10700,10700,0
20241106,142700,210056750,10700,10700,10700,10700,1
20241106,142600,210046050,10690,10690,10690,10690,0
20241106,142500,210046050,10690,10690,10690,10690,0
20241106,142400,210046050,10690,10690,10690,10690,0
20241106,142300,210046050,10690,10690,10690,10690,27
20241106,142200,209757420,10700,10700,10700,10700,32
20241106,142100,209415020,10680,10700,10700,10680,896
20241106,142000,199844140,10700,10700,10700,10700,38
20241106,141900,199437540,10680,10680,10680,10680,0
20241106,141800,199437540,10680,10680,10680,10680,5
20241106,141700,199384140,10680,10680,10680,10680,0
20241106,141600,199384140,10680,10680,10680,10680,0
20241106,141500,199384140,10680,10680,10680,10680,0
20241106,141400,199384140,10680,10680,10680,10680,0
20241106,141300,199384140,10680,10680,10680,10680,0
20241106,141200,199384140,10680,10680,10680,10680,0
20241106,141100,199384140,10680,10680,10680,10680,0
20241106,141000,199384140,10680,10630,10680,10630,88
20241106,140900,198444350,10680,10680,10680,10680,0
20241106,140800,198444350,10680,10680,10680,10680,0
20241106,140700,198444350,10680,10680,10680,10680,0
20241106,140600,198444350,10680,10680,10680,10680,0
20241106,140500,198444350,10680,10680,10680,10680,0
20241106,140400,198444350,10680,10680,10680,10680,8
20241106,140300,198358910,10680,10680,10680,10680,0
20241106,140200,198358910,10680,10680,10680,10680,6
20241106,140100,198294830,10680,10680,10680,10680,0
20241106,140000,198294830,10680,10680,10680,10680,20
20241106,135900,198081230,10690,10690,10690,10690,0
20241106,135800,198081230,10690,10690,10690,10690,0
20241106,135700,198081230,10690,10690,10690,10690,0
20241106,135600,198081230,10690,10690,10690,10690,48
20241106,135500,197568110,10690,10690,10690,10690,0
20241106,135400,197568110,10690,10690,10690,10690,0
20241106,135300,197568110,10690,10690,10690,10690,0
20241106,135200,197568110,10690,10690,10690,10690,0
20241106,135100,197568110,10690,10690,10690,10690,2
20241106,135000,197546730,10690,10680,10690,10610,264
20241106,134900,194737700,10690,10690,10690,10690,37
20241106,134800,194342170,10690,10690,10690,10690,0
20241106,134700,194342170,10690,10690,10690,10690,0
20241106,134600,194342170,10690,10690,10690,10690,0
20241106,134500,194342170,10690,10690,10690,10690,1
20241106,134400,194331480,10700,10700,10700,10700,0
20241106,134300,194331480,10700,10700,10700,10700,0
20241106,134200,194331480,10700,10700,10700,10700,38
20241106,134100,193924880,10720,10720,10720,10720,0
20241106,134000,193924880,10720,10720,10720,10720,0
20241106,133900,193924880,10720,10720,10720,10720,0
20241106,133800,193924880,10720,10720,10720,10720,92
20241106,133700,192938640,10700,10700,10700,10700,4
20241106,133600,192895840,10690,10690,10690,10690,48
20241106,133500,192382720,10690,10690,10690,10690,0
20241106,133400,192382720,10690,10690,10690,10690,0
20241106,133300,192382720,10690,10690,10690,10690,0
20241106,133200,192382720,10690,10690,10690,10690,0
20241106,133100,192382720,10690,10690,10690,10690,0
20241106,133000,192382720,10690,10690,10690,10690,0
20241106,132900,192382720,10690,10690,10690,10690,0
20241106,132800,192382720,10690,10640,10690,10640,110
20241106,132700,191212180,10650,10650,10650,10650,0
20241106,132600,191212180,10650,10650,10650,10650,0
20241106,132500,191212180,10650,10650,10650,10650,225
20241106,132400,188815930,10690,10690,10690,10690,0
20241106,132300,188815930,10690,10690,10690,10690,1
20241106,132200,188805240,10680,10680,10680,10680,138
20241106,132100,187331400,10680,10680,10680,10680,0
20241106,132000,187331400,10680,10680,10680,10680,0
20241106,131900,187331400,10680,10680,10680,10680,0
20241106,131800,187331400,10680,10680,10680,10680,0
20241106,131700,187331400,10680,10680,10680,10680,1
20241106,131600,187320720,10650,10680,10680,10650,84
20241106,131500,186424350,10640,10640,10640,10640,0
20241106,131400,186424350,10640,10640,10640,10640,0
20241106,131300,186424350,10640,10640,10640,10640,0
20241106,131200,186424350,10640,10640,10640,10640,2
20241106,131100,186403070,10690,10690,10690,10690,0
20241106,131000,186403070,10690,10690,10690,10690,0
20241106,130900,186403070,10690,10690,10690,10690,0
20241106,130800,186403070,10690,10690,10690,10690,0
20241106,130700,186403070,10690,10690,10690,10690,1
20241106,130600,186392380,10640,10640,10640,10640,0
20241106,130500,186392380,10640,10640,10640,10640,0
20241106,130400,186392380,10640,10620,10640,10620,156
20241106,130300,184735620,10680,10680,10680,10680,0
20241106,130200,184735620,10680,10680,10680,10680,0
20241106,130100,184735620,10680,10680,10680,10680,0
20241106,130000,184735620,10680,10680,10680,10680,0
20241106,125900,184735620,10680,10680,10680,10680,0
20241106,125800,184735620,10680,10680,10680,10680,1
20241106,125700,184724940,10620,10620,10620,10620,50
20241106,125600,184193940,10630,10630,10630,10630,0
20241106,125500,184193940,10630,10680,10680,10620,112
20241106,125400,183003700,10680,10680,10680,10680,53
20241106,125300,182437660,10780,10780,10780,10780,0
20241106,125200,182437660,10780,10780,10780,10780,0
20241106,125100,182437660,10780,10630,10820,10630,3227
20241106,125000,147595680,10660,10680,10690,10660,10
20241106,124900,147488970,10690,10690,10690,10690,81
20241106,124800,146623080,10690,10690,10690,10690,0
20241106,124700,146623080,10690,10690,10690,10690,0
20241106,124600,146623080,10690,10690,10690,10690,0
20241106,124500,146623080,10690,10690,10690,10690,5
20241106,124400,146569630,10700,10700,10700,10700,40
20241106,124300,146141630,10670,10670,10670,10670,0
20241106,124200,146141630,10670,10670,10670,10670,0
20241106,124100,146141630,10670,10670,10670,10670,27
20241106,124000,145853540,10790,10580,10790,10580,676
20241106,123900,138591010,10580,10590,10590,10580,139
20241106,123800,137120120,10580,10580,10580,10580,0
20241106,123700,137120120,10580,10580,10580,10580,149
20241106,123600,135543700,10580,10580,10580,10580,0
20241106,123500,135543700,10580,10580,10580,10580,0
20241106,123400,135543700,10580,10580,10580,10580,0
20241106,123300,135543700,10580,10580,10580,10580,0
20241106,123200,135543700,10580,10580,10580,10580,16
20241106,123100,135374420,10590,10590,10590,10590,0
20241106,123000,135374420,10590,10600,10600,10590,128
20241106,122900,134017820,10600,10600,10600,10600,0
20241106,122800,134017820,10600,10600,10600,10600,0
20241106,122700,134017820,10600,10600,10600,10600,0
20241106,122600,134017820,10600,10600,10600,10600,5
20241106,122500,133964820,10600,10600,10600,10600,0
20241106,122400,133964820,10600,10600,10600,10600,0
20241106,122300,133964820,10600,10600,10600,10600,0
20241106,122200,133964820,10600,10610,10610,10600,22
20241106,122100,133731410,10640,10640,10640,10630,88
20241106,122000,132795200,10640,10640,10640,10640,120
20241106,121900,131518400,10660,10660,10660,10660,0
20241106,121800,131518400,10660,10660,10660,10660,2
20241106,121700,131497080,10710,10710,10710,10710,0
20241106,121600,131497080,10710,10710,10710,10710,0
20241106,121500,131497080,10710,10710,10710,10710,0
20241106,121400,131497080,10710,10710,10710,10710,0
20241106,121300,131497080,10710,10710,10710,10710,0
20241106,121200,131497080,10710,10710,10710,10710,0
20241106,121100,131497080,10710,10710,10710,10710,51
20241106,121000,130950870,10710,10710,10710,10710,0
20241106,120900,130950870,10710,10710,10710,10710,0
20241106,120800,130950870,10710,10650,10710,10650,682
20241106,120700,123684440,10650,10650,10650,10650,465
20241106,120600,118732190,10700,10700,10700,10700,0
20241106,120500,118732190,10700,10700,10700,10700,339
20241106,120400,115104890,10720,10720,10720,10720,0
20241106,120300,115104890,10720,10720,10720,10720,0
20241106,120200,115104890,10720,10720,10720,10720,25
20241106,120100,114836890,10750,10750,10750,10750,52
20241106,120000,114277890,10750,10750,10750,10750,0
20241106,115900,114277890,10750,10750,10750,10750,0
20241106,115800,114277890,10750,10750,10750,10750,0
20241106,115700,114277890,10750,10750,10750,10750,1
20241106,115600,114267140,10700,10750,10750,10700,34
20241106,115500,113903140,10700,10700,10700,10700,0
20241106,115400,113903140,10700,10700,10700,10700,0
20241106,115300,113903140,10700,10740,10770,10700,654
20241106,115200,106886060,10750,10730,10750,10730,604
20241106,115100,100400520,10700,10740,10740,10700,41
20241106,115000,99961740,10700,10710,10710,10700,83
20241106,114900,99072890,10740,10740,10740,10740,0
20241106,114800,99072890,10740,10740,10740,10740,0
20241106,114700,99072890,10740,10700,10740,10700,432
20241106,114600,94446770,10690,10690,10690,10690,128
20241106,114500,93078450,10700,10670,10700,10670,61
20241106,114400,92426210,10650,10650,10650,10650,0
20241106,114300,92426210,10650,10650,10650,10650,7
20241106,114200,92351660,10630,10630,10630,10630,0
20241106,114100,92351660,10630,10630,10630,10630,0
20241106,114000,92351660,10630,10630,10630,10630,3
20241106,113900,92319770,10650,10650,10650,10650,0
20241106,113800,92319770,10650,10650,10650,10650,193
20241106,113700,90264320,10630,10630,10630,10630,0
20241106,113600,90264320,10630,10630,10630,10630,50
20241106,113500,89732820,10680,10680,10680,10680,0
20241106,113400,89732820,10680,10680,10680,10680,0
20241106,113300,89732820,10680,10680,10680,10680,30
20241106,113200,89412420,10680,10680,10680,10680,30
20241106,113100,89092020,10680,10660,10680,10660,20
20241106,113000,88878670,10660,10660,10660,10660,10
20241106,112900,88772070,10660,10660,10660,10660,0
20241106,112800,88772070,10660,10660,10660,10660,0
20241106,112700,88772070,10660,10660,10660,10660,0
20241106,112600,88772070,10660,10660,10660,10660,0
20241106,112500,88772070,10660,10660,10660,10660,0
20241106,112400,88772070,10660,10660,10660,10660,0
20241106,112300,88772070,10660,10660,10660,10660,0
20241106,112200,88772070,10660,10660,10660,10660,0
20241106,112100,88772070,10660,10660,10660,10660,0
20241106,112000,88772070,10660,10660,10660,10660,0
20241106,111900,88772070,10660,10660,10660,10660,14
20241106,111800,88622830,10640,10640,10640,10640,0
20241106,111700,88622830,10640,10640,10640,10640,0
20241106,111600,88622830,10640,10650,10650,10640,102
20241106,111500,87537000,10650,10650,10650,10650,92
20241106,111400,86557200,10650,10640,10650,10640,20
20241106,111300,86344320,10640,10640,10640,10640,0
20241106,111200,86344320,10640,10640,10640,10640,0
20241106,111100,86344320,10640,10640,10640,10640,15
20241106,111000,86184720,10650,10650,10650,10650,0
20241106,110900,86184720,10650,10650,10650,10650,0
20241106,110800,86184720,10650,10650,10650,10650,0
20241106,110700,86184720,10650,10650,10650,10650,6
20241106,110600,86120820,10610,10610,10610,10610,56
20241106,110500,85526660,10650,10580,10650,10580,230
20241106,110400,83083990,10580,10580,10580,10580,10
20241106,110300,82978190,10580,10580,10580,10580,0
20241106,110200,82978190,10580,10580,10580,10580,0
20241106,110100,82978190,10580,10580,10580,10580,10
20241106,110000,82872390,10580,10580,10580,10580,0
20241106,105900,82872390,10580,10580,10580,10580,0
20241106,105800,82872390,10580,10580,10580,10580,0
20241106,105700,82872390,10580,10580,10580,10580,1
20241106,105600,82861810,10580,10580,10580,10580,0
20241106,105500,82861810,10580,10580,10580,10580,10
20241106,105400,82756010,10570,10570,10570,10570,0
20241106,105300,82756010,10570,10570,10570,10570,7
20241106,105200,82682020,10580,10580,10580,10580,0
20241106,105100,82682020,10580,10580,10580,10580,2
20241106,105000,82660860,10580,10580,10580,10580,0
20241106,104900,82660860,10580,10580,10580,10580,0
20241106,104800,82660860,10580,10580,10580,10580,0
20241106,104700,82660860,10580,10580,10580,10580,0
20241106,104600,82660860,10580,10580,10580,10580,0
20241106,104500,82660860,10580,10590,10590,10580,75
20241106,104400,81866970,10590,10600,10600,10590,30
20241106,104300,81549180,10610,10610,10610,10610,0
20241106,104200,81549180,10610,10610,10610,10610,74
20241106,104100,80764040,10620,10620,10620,10620,0
20241106,104000,80764040,10620,10620,10620,10620,0
20241106,103900,80764040,10620,10620,10620,10620,0
20241106,103800,80764040,10620,10620,10620,10620,0
20241106,103700,80764040,10620,10620,10620,10620,2
20241106,103600,80742800,10610,10610,10610,10610,0
20241106,103500,80742800,10610,10620,10620,10610,103
20241106,103400,79649950,10610,10610,10610,10610,11
20241106,103300,79533240,10620,10620,10620,10620,0
20241106,103200,79533240,10620,10620,10620,10620,0
20241106,103100,79533240,10620,10620,10620,10620,0
20241106,103000,79533240,10620,10620,10620,10620,0
20241106,102900,79533240,10620,10620,10620,10620,0
20241106,102800,79533240,10620,10620,10620,10620,0
20241106,102700,79533240,10620,10620,10620,10620,0
20241106,102600,79533240,10620,10620,10620,10620,10
20241106,102500,79427040,10620,10620,10620,10620,2
20241106,102400,79405800,10610,10620,10620,10610,145
20241106,102300,77866610,10640,10640,10640,10640,5
20241106,102200,77813410,10640,10640,10640,10640,0
20241106,102100,77813410,10640,10640,10640,10640,0
20241106,102000,77813410,10640,10640,10640,10640,0
20241106,101900,77813410,10640,10640,10640,10640,6
20241106,101800,77749570,10640,10640,10640,10640,0
20241106,101700,77749570,10640,10640,10640,10640,3
20241106,101600,77717650,10640,10640,10640,10640,0
20241106,101500,77717650,10640,10640,10640,10640,0
20241106,101400,77717650,10640,10640,10640,10640,0
20241106,101300,77717650,10640,10640,10640,10640,1
20241106,101200,77707010,10640,10640,10640,10640,0
20241106,101100,77707010,10640,10640,10640,10640,0
20241106,101000,77707010,10640,10640,10640,10640,0
20241106,100900,77707010,10640,10640,10640,10640,0
20241106,100800,77707010,10640,10640,10640,10640,0
20241106,100700,77707010,10640,10630,10640,10630,30
20241106,100600,77388070,10630,10630,10630,10630,0
20241106,100500,77388070,10630,10640,10640,10630,39
20241106,100400,76973400,10600,10630,10630,10600,66
20241106,100300,76272510,10640,10640,10640,10640,20
20241106,100200,76059710,10640,10640,10640,10640,0
20241106,100100,76059710,10640,10640,10640,10640,4
20241106,100000,76017150,10600,10640,10640,10600,303
20241106,095900,72803630,10640,10640,10640,10640,0
20241106,095800,72803630,10640,10640,10640,10640,0
20241106,095700,72803630,10640,10640,10640,10640,0
20241106,095600,72803630,10640,10610,10640,10600,25
20241106,095500,72538330,10640,10680,10680,10640,97
20241106,095400,71506010,10700,10700,10700,10700,0
20241106,095300,71506010,10700,10640,10700,10640,2
20241106,095200,71484670,10700,10700,10700,10700,0
20241106,095100,71484670,10700,10700,10700,10700,1
20241106,095000,71473970,10690,10600,10690,10600,1451
20241106,094900,56032850,10640,10640,10640,10640,0
20241106,094800,56032850,10640,10640,10640,10640,0
20241106,094700,56032850,10640,10600,10640,10600,186
20241106,094600,54061210,10640,10640,10640,10640,0
20241106,094500,54061210,10640,10610,10640,10600,40
20241106,094400,53637080,10630,10630,10630,10630,0
20241106,094300,53637080,10630,10630,10630,10630,0
20241106,094200,53637080,10630,10630,10630,10630,250
20241106,094100,50979580,10620,10620,10620,10620,171
20241106,094000,49163560,10580,10580,10580,10580,0
20241106,093900,49163560,10580,10580,10580,10580,0
20241106,093800,49163560,10580,10580,10580,10580,1
20241106,093700,49152980,10630,10630,10630,10630,0
20241106,093600,49152980,10630,10600,10630,10600,30
20241106,093500,48834480,10600,10600,10600,10600,1
20241106,093400,48823880,10600,10600,10600,10600,0
20241106,093300,48823880,10600,10600,10600,10600,0
20241106,093200,48823880,10600,10600,10600,10600,0
20241106,093100,48823880,10600,10600,10600,10600,0
20241106,093000,48823880,10600,10570,10600,10570,126
20241106,092900,47489050,10570,10570,10570,10570,47
20241106,092800,46992260,10570,10570,10570,10570,1
20241106,092700,46981690,10550,10540,10550,10540,241
20241106,092600,44440590,10540,10500,10540,10500,758
20241106,092500,36472100,10500,10500,10500,10500,0
20241106,092400,36472100,10500,10500,10500,10500,0
20241106,092300,36472100,10500,10490,10500,10490,134
20241106,092200,35066100,10490,10490,10490,10490,1
20241106,092100,35055610,10490,10490,10490,10490,1
20241106,092000,35045120,10490,10490,10490,10490,0
20241106,091900,35045120,10490,10490,10490,10490,0
20241106,091800,35045120,10490,10490,10490,10490,1
20241106,091700,35034630,10490,10490,10490,10490,0
20241106,091600,35034630,10490,10490,10490,10490,0
20241106,091500,35034630,10490,10490,10490,10490,0
20241106,091400,35034630,10490,10490,10490,10490,2
20241106,091300,35013650,10500,10500,10500,10500,0
20241106,091200,35013650,10500,10450,10500,10450,2
20241106,091100,34992700,10400,10450,10450,10400,465
20241106,091000,30147500,10530,10530,10530,10530,0
20241106,090900,30147500,10530,10530,10530,10530,0
20241106,090800,30147500,10530,10530,10530,10530,0
20241106,090700,30147500,10530,10530,10530,10530,0
20241106,090600,30147500,10530,10530,10530,10530,0
20241106,090500,30147500,10530,10530,10530,10530,96
20241106,090400,29136620,10520,10510,10520,10510,638
20241106,090300,22430740,10510,10510,10510,10510,1
20241106,090200,22420230,10520,10490,10520,10490,771
20241106,090100,14327400,10550,10450,10550,10450,702
20241106,090000,6981400,10420,10420,10420,10420,670